Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.53 | 11.63 | 11.12 | 11.26 | 19,812 | -0.23(-1.98%) |
May 29, 2014 | 11.56 | 11.71 | 11.49 | 11.49 | 14,594 | -0.06(-0.51%) |
May 28, 2014 | 11.67 | 11.72 | 11.48 | 11.55 | 22,909 | -0.09(-0.76%) |
May 27, 2014 | 11.45 | 11.73 | 11.29 | 11.64 | 53,293 | +0.20(+1.73%) |
May 23, 2014 | 11.70 | 11.44 | 11.44 | 11.44 | 32,726 | -0.04(-0.34%) |
May 22, 2014 | 11.35 | 11.52 | 11.32 | 11.48 | 50,662 | +0.16(+1.39%) |
May 21, 2014 | 11.14 | 11.65 | 11.10 | 11.32 | 32,616 | +0.30(+2.69%) |
May 20, 2014 | 11.08 | 11.32 | 10.91 | 11.02 | 25,203 | -0.10(-0.89%) |
May 19, 2014 | 10.91 | 11.31 | 10.71 | 11.12 | 26,948 | +0.24(+2.18%) |
May 16, 2014 | 11.25 | 11.25 | 10.84 | 10.89 | 13,366 | -0.32(-2.82%) |
May 15, 2014 | 11.53 | 11.59 | 11.10 | 11.20 | 26,169 | -0.38(-3.32%) |
May 14, 2014 | 11.51 | 11.67 | 11.39 | 11.59 | 26,270 | -0.02(-0.17%) |
May 13, 2014 | 11.02 | 11.64 | 10.88 | 11.61 | 24,932 | +0.53(+4.81%) |
May 12, 2014 | 10.94 | 11.10 | 10.56 | 11.07 | 27,105 | +0.27(+2.47%) |
May 09, 2014 | 10.55 | 10.86 | 10.51 | 10.81 | 25,952 | +0.30(+2.82%) |
May 08, 2014 | 10.15 | 10.85 | 9.870 | 10.51 | 100,526 | +0.25(+2.40%) |
May 07, 2014 | 11.89 | 12.13 | 10.18 | 10.26 | 163,221 | -0.11(-1.05%) |
May 06, 2014 | 11.21 | 11.27 | 10.37 | 10.37 | 51,210 | -0.84(-7.48%) |
May 05, 2014 | 11.31 | 11.40 | 11.11 | 11.21 | 34,273 | -0.17(-1.47%) |
May 02, 2014 | 11.51 | 11.60 | 11.20 | 11.38 | 27,655 | -0.13(-1.11%) |
May 01, 2014 | 11.56 | 11.87 | 11.31 | 11.51 | 41,454 | -0.14(-1.19%) |
Apr 30, 2014 | 11.80 | 11.92 | 11.59 | 11.65 | 42,862 | -0.30(-2.48%) |
Apr 29, 2014 | 12.23 | 12.23 | 11.94 | 11.94 | 17,359 | -0.15(-1.22%) |
Apr 28, 2014 | 12.34 | 12.54 | 11.94 | 12.09 | 55,882 | -0.24(-1.92%) |
Apr 25, 2014 | 12.14 | 12.38 | 12.11 | 12.33 | 155,469 | +0.19(+1.54%) |
Apr 24, 2014 | 12.18 | 12.47 | 11.99 | 12.14 | 28,228 | +0.00(+0.00%) |
Apr 23, 2014 | 12.35 | 12.35 | 12.05 | 12.14 | 17,022 | -0.30(-2.38%) |
Apr 22, 2014 | 12.05 | 12.65 | 12.05 | 12.44 | 45,124 | +0.36(+2.94%) |
Apr 21, 2014 | 11.94 | 12.20 | 11.84 | 12.08 | 45,967 | +0.22(+1.83%) |
Apr 17, 2014 | 11.52 | 11.86 | 11.86 | 11.86 | 45,493 | +0.33(+2.82%) |
Apr 16, 2014 | 11.60 | 11.74 | 11.42 | 11.54 | 37,815 | +0.11(+0.95%) |
Apr 15, 2014 | 11.39 | 11.60 | 11.31 | 11.43 | 55,268 | +0.07(+0.61%) |
Apr 14, 2014 | 11.55 | 11.55 | 11.07 | 11.36 | 83,381 | -0.14(-1.20%) |
Apr 11, 2014 | 11.80 | 11.80 | 11.36 | 11.50 | 72,665 | -0.40(-3.40%) |
Apr 10, 2014 | 12.07 | 12.53 | 11.84 | 11.90 | 39,726 | -0.23(-1.87%) |
Apr 09, 2014 | 12.17 | 12.33 | 11.84 | 12.13 | 22,714 | +0.00(+0.00%) |
Apr 08, 2014 | 11.97 | 12.53 | 11.61 | 12.13 | 118,431 | +0.16(+1.32%) |
Apr 07, 2014 | 12.21 | 12.65 | 11.94 | 11.97 | 61,058 | -0.36(-2.88%) |
Apr 04, 2014 | 12.49 | 12.51 | 11.87 | 12.33 | 57,684 | -0.07(-0.56%) |
Apr 03, 2014 | 13.01 | 13.01 | 12.24 | 12.40 | 46,483 | -0.61(-4.70%) |
Apr 02, 2014 | 12.56 | 13.24 | 12.48 | 13.01 | 78,050 | +0.44(+3.53%) |
Apr 01, 2014 | 12.02 | 12.57 | 12.02 | 12.56 | 41,799 | +0.59(+4.95%) |
Mar 31, 2014 | 12.02 | 12.26 | 11.79 | 11.97 | 44,406 | +0.06(+0.50%) |
Mar 28, 2014 | 12.19 | 12.45 | 11.84 | 11.91 | 39,500 | -0.12(-0.98%) |
Mar 27, 2014 | 11.96 | 12.19 | 11.75 | 12.03 | 74,813 | +0.11(+0.91%) |
Mar 26, 2014 | 12.02 | 12.57 | 11.79 | 11.92 | 106,078 | +0.02(+0.17%) |
Mar 25, 2014 | 12.01 | 12.02 | 11.73 | 11.90 | 53,986 | +0.01(+0.08%) |
Mar 24, 2014 | 12.04 | 12.07 | 11.78 | 11.89 | 57,738 | -0.15(-1.23%) |
Mar 21, 2014 | 12.04 | 12.04 | 11.38 | 12.04 | 113,899 | +0.13(+1.08%) |
Mar 20, 2014 | 12.17 | 12.23 | 11.84 | 11.91 | 55,782 | -0.36(-2.90%) |
Mar 19, 2014 | 12.60 | 12.67 | 12.02 | 12.27 | 60,089 | -0.30(-2.36%) |
Mar 18, 2014 | 12.45 | 12.68 | 12.21 | 12.56 | 34,998 | +0.38(+3.16%) |
Mar 17, 2014 | 12.08 | 12.72 | 11.88 | 12.18 | 59,994 | +0.22(+1.81%) |
Mar 14, 2014 | 11.88 | 12.22 | 11.46 | 11.96 | 44,737 | -0.05(-0.41%) |
Mar 13, 2014 | 12.82 | 13.04 | 11.43 | 12.01 | 239,504 | -0.82(-6.38%) |
Mar 12, 2014 | 12.58 | 12.90 | 12.37 | 12.83 | 60,827 | +0.09(+0.70%) |
Mar 11, 2014 | 13.24 | 13.56 | 12.59 | 12.74 | 54,688 | -0.61(-4.58%) |
Mar 10, 2014 | 13.58 | 13.67 | 12.65 | 13.35 | 164,199 | -0.33(-2.38%) |
Mar 07, 2014 | 14.11 | 14.19 | 13.53 | 13.68 | 100,274 | -0.42(-3.01%) |
Mar 06, 2014 | 14.00 | 14.31 | 13.68 | 14.10 | 89,161 | -0.01(-0.07%) |
Mar 05, 2014 | 14.47 | 14.47 | 13.90 | 14.11 | 57,628 | -0.32(-2.19%) |
Mar 04, 2014 | 14.23 | 14.80 | 14.16 | 14.43 | 79,265 | +0.29(+2.02%) |