Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.89 | 11.94 | 11.70 | 11.73 | 469,422 | -0.13(-1.10%) |
May 29, 2014 | 11.82 | 11.91 | 11.64 | 11.86 | 187,887 | +0.11(+0.94%) |
May 28, 2014 | 11.62 | 11.80 | 11.60 | 11.75 | 250,630 | +0.11(+0.95%) |
May 27, 2014 | 11.86 | 11.86 | 11.46 | 11.64 | 1,208,921 | -0.19(-1.61%) |
May 26, 2014 | 11.83 | 11.90 | 11.70 | 11.83 | 190,835 | +0.04(+0.34%) |
May 23, 2014 | 11.86 | 11.88 | 11.76 | 11.79 | 305,663 | -0.12(-1.01%) |
May 22, 2014 | 11.95 | 12.01 | 11.86 | 11.91 | 374,256 | -0.03(-0.25%) |
May 21, 2014 | 11.71 | 11.97 | 11.57 | 11.94 | 497,654 | +0.37(+3.20%) |
May 20, 2014 | 11.60 | 11.68 | 11.50 | 11.57 | 400,124 | +0.07(+0.61%) |
May 16, 2014 | 11.50 | 11.50 | 11.50 | 0 | -0.24(-2.04%) | |
May 15, 2014 | 11.81 | 11.90 | 11.66 | 11.74 | 760,299 | -0.15(-1.26%) |
May 14, 2014 | 12.14 | 12.14 | 11.80 | 11.89 | 578,421 | -0.07(-0.59%) |
May 13, 2014 | 11.50 | 12.35 | 11.50 | 11.96 | 2,256,052 | +0.49(+4.27%) |
May 12, 2014 | 11.19 | 11.47 | 11.12 | 11.47 | 254,933 | +0.45(+4.08%) |
May 09, 2014 | 11.26 | 11.26 | 10.43 | 11.02 | 710,041 | -0.25(-2.22%) |
May 08, 2014 | 11.58 | 11.84 | 11.24 | 11.27 | 518,510 | -0.31(-2.68%) |
May 07, 2014 | 11.40 | 11.61 | 11.29 | 11.58 | 473,538 | +0.23(+2.03%) |
May 06, 2014 | 11.34 | 11.42 | 11.28 | 11.35 | 418,928 | +0.03(+0.27%) |
May 05, 2014 | 10.90 | 11.36 | 10.90 | 11.32 | 372,938 | +0.41(+3.76%) |
May 02, 2014 | 10.79 | 10.98 | 10.78 | 10.91 | 507,746 | +0.10(+0.93%) |
May 01, 2014 | 10.92 | 10.92 | 10.70 | 10.81 | 237,556 | -0.15(-1.37%) |
Apr 30, 2014 | 11.00 | 11.00 | 10.89 | 10.96 | 341,354 | -0.02(-0.18%) |
Apr 29, 2014 | 10.90 | 11.03 | 10.90 | 10.98 | 249,955 | +0.09(+0.83%) |
Apr 28, 2014 | 10.85 | 11.07 | 10.84 | 10.89 | 346,583 | +0.03(+0.28%) |
Apr 25, 2014 | 11.09 | 11.09 | 10.85 | 10.86 | 394,816 | -0.28(-2.51%) |
Apr 24, 2014 | 10.91 | 11.18 | 10.86 | 11.14 | 580,479 | +0.20(+1.83%) |
Apr 23, 2014 | 10.71 | 11.00 | 10.71 | 10.94 | 540,487 | +0.17(+1.58%) |
Apr 22, 2014 | 10.72 | 10.93 | 10.70 | 10.77 | 613,373 | +0.06(+0.56%) |
Apr 21, 2014 | 10.79 | 10.82 | 10.69 | 10.71 | 312,373 | -0.18(-1.65%) |
Apr 17, 2014 | 10.89 | 10.89 | 10.89 | 0 | +0.50(+4.81%) | |
Apr 16, 2014 | 10.14 | 10.44 | 10.05 | 10.39 | 322,077 | +0.25(+2.47%) |
Apr 15, 2014 | 10.19 | 10.23 | 10.03 | 10.14 | 158,494 | +0.10(+1.00%) |
Apr 14, 2014 | 9.900 | 10.21 | 9.900 | 10.04 | 254,400 | +0.14(+1.41%) |
Apr 11, 2014 | 9.950 | 9.960 | 9.875 | 9.900 | 416,688 | -0.08(-0.80%) |
Apr 10, 2014 | 10.06 | 10.07 | 9.890 | 9.980 | 138,677 | -0.03(-0.30%) |
Apr 09, 2014 | 9.690 | 10.10 | 9.690 | 10.01 | 427,476 | +0.24(+2.46%) |
Apr 08, 2014 | 9.570 | 9.770 | 9.520 | 9.770 | 189,243 | +0.27(+2.84%) |
Apr 07, 2014 | 9.650 | 9.650 | 9.330 | 9.500 | 407,748 | -0.20(-2.06%) |
Apr 04, 2014 | 9.640 | 9.740 | 9.640 | 9.700 | 236,972 | +0.04(+0.41%) |
Apr 03, 2014 | 9.600 | 9.720 | 9.580 | 9.660 | 380,097 | +0.06(+0.63%) |
Apr 02, 2014 | 9.580 | 9.640 | 9.570 | 9.600 | 210,157 | +0.01(+0.10%) |
Apr 01, 2014 | 9.500 | 9.600 | 9.480 | 9.590 | 397,174 | +0.09(+0.95%) |
Mar 31, 2014 | 9.440 | 9.500 | 9.330 | 9.500 | 180,736 | +0.09(+0.96%) |
Mar 28, 2014 | 9.330 | 9.490 | 9.330 | 9.410 | 262,065 | +0.08(+0.86%) |
Mar 27, 2014 | 9.300 | 9.340 | 9.270 | 9.330 | 122,312 | +0.04(+0.43%) |
Mar 26, 2014 | 9.450 | 9.450 | 9.290 | 9.290 | 199,462 | -0.14(-1.48%) |
Mar 25, 2014 | 9.310 | 9.440 | 9.300 | 9.430 | 334,641 | +0.14(+1.51%) |
Mar 24, 2014 | 9.320 | 9.330 | 9.200 | 9.290 | 427,581 | -0.03(-0.32%) |
Mar 21, 2014 | 9.380 | 9.430 | 9.050 | 9.320 | 1,115,564 | +0.05(+0.54%) |
Mar 20, 2014 | 9.350 | 9.470 | 9.250 | 9.270 | 672,999 | -0.03(-0.32%) |
Mar 19, 2014 | 9.300 | 9.390 | 9.230 | 9.300 | 401,238 | -0.05(-0.53%) |
Mar 18, 2014 | 9.070 | 9.370 | 9.070 | 9.350 | 0 | +0.34(+3.77%) |
Mar 17, 2014 | 9.000 | 9.250 | 9.000 | 9.010 | 373,601 | -0.05(-0.55%) |
Mar 14, 2014 | 8.880 | 9.060 | 8.860 | 9.060 | 405,641 | +0.23(+2.60%) |
Mar 13, 2014 | 8.850 | 8.920 | 8.680 | 8.830 | 755,550 | -0.19(-2.11%) |
Mar 12, 2014 | 8.740 | 9.040 | 8.730 | 9.020 | 605,105 | +0.06(+0.67%) |
Mar 11, 2014 | 8.710 | 8.970 | 8.710 | 8.960 | 299,308 | +0.25(+2.87%) |
Mar 10, 2014 | 8.880 | 8.880 | 8.600 | 8.710 | 193,994 | -0.17(-1.91%) |
Mar 07, 2014 | 8.730 | 8.890 | 8.570 | 8.880 | 295,679 | +0.18(+2.07%) |
Mar 06, 2014 | 8.750 | 8.920 | 8.640 | 8.700 | 520,248 | -0.14(-1.58%) |
Mar 05, 2014 | 9.050 | 9.080 | 8.840 | 8.840 | 541,748 | -0.16(-1.78%) |
Mar 04, 2014 | 8.610 | 9.010 | 8.610 | 9.000 | 1,198,965 | +0.41(+4.77%) |