Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.24 | 11.25 | 11.13 | 11.20 | 120,500 | -0.07(-0.62%) |
May 29, 2014 | 11.44 | 11.45 | 11.24 | 11.27 | 122,710 | -0.18(-1.57%) |
May 28, 2014 | 11.66 | 11.67 | 11.44 | 11.45 | 165,388 | -0.21(-1.80%) |
May 27, 2014 | 11.55 | 11.78 | 11.50 | 11.66 | 143,605 | +0.20(+1.75%) |
May 23, 2014 | 11.38 | 11.46 | 11.46 | 11.46 | 254,300 | +0.02(+0.17%) |
May 22, 2014 | 11.19 | 11.45 | 11.13 | 11.44 | 322,622 | +0.31(+2.79%) |
May 21, 2014 | 11.02 | 11.26 | 10.95 | 11.13 | 418,497 | +0.13(+1.18%) |
May 20, 2014 | 11.05 | 11.05 | 10.93 | 11.00 | 791,069 | -0.02(-0.18%) |
May 19, 2014 | 10.93 | 11.13 | 10.92 | 11.02 | 490,698 | +0.02(+0.18%) |
May 16, 2014 | 10.90 | 11.01 | 10.82 | 11.00 | 214,775 | +0.10(+0.92%) |
May 15, 2014 | 10.81 | 10.93 | 10.64 | 10.90 | 305,863 | +0.00(+0.00%) |
May 14, 2014 | 10.85 | 10.92 | 10.68 | 10.90 | 285,189 | +0.06(+0.55%) |
May 13, 2014 | 10.90 | 10.96 | 10.76 | 10.84 | 224,602 | -0.06(-0.55%) |
May 12, 2014 | 10.65 | 11.06 | 10.65 | 10.90 | 463,140 | +0.19(+1.77%) |
May 09, 2014 | 10.51 | 10.83 | 10.35 | 10.71 | 260,765 | +0.18(+1.71%) |
May 08, 2014 | 10.54 | 10.91 | 10.50 | 10.53 | 263,073 | -0.07(-0.66%) |
May 07, 2014 | 10.77 | 10.81 | 10.48 | 10.60 | 437,332 | -0.20(-1.85%) |
May 06, 2014 | 10.99 | 11.04 | 10.72 | 10.80 | 462,400 | -0.19(-1.73%) |
May 05, 2014 | 11.17 | 11.21 | 10.85 | 10.99 | 546,319 | -0.26(-2.31%) |
May 02, 2014 | 11.35 | 11.35 | 11.00 | 11.25 | 1,278,272 | -1.35(-10.71%) |
May 01, 2014 | 12.49 | 12.73 | 12.25 | 12.60 | 274,428 | +0.12(+0.96%) |
Apr 30, 2014 | 12.59 | 12.61 | 12.25 | 12.48 | 328,115 | -0.09(-0.72%) |
Apr 29, 2014 | 12.73 | 12.84 | 12.52 | 12.57 | 108,767 | -0.05(-0.40%) |
Apr 28, 2014 | 12.84 | 12.84 | 12.50 | 12.62 | 173,358 | -0.13(-1.02%) |
Apr 25, 2014 | 12.75 | 12.81 | 12.62 | 12.75 | 285,685 | -0.01(-0.08%) |
Apr 24, 2014 | 12.94 | 12.94 | 12.70 | 12.76 | 111,402 | -0.08(-0.62%) |
Apr 23, 2014 | 12.77 | 12.95 | 12.72 | 12.84 | 181,965 | +0.05(+0.39%) |
Apr 22, 2014 | 12.95 | 12.99 | 12.75 | 12.79 | 138,548 | -0.12(-0.93%) |
Apr 21, 2014 | 12.79 | 12.91 | 12.66 | 12.91 | 111,587 | +0.10(+0.78%) |
Apr 17, 2014 | 12.50 | 12.81 | 12.81 | 12.81 | 200,500 | +0.32(+2.56%) |
Apr 16, 2014 | 12.81 | 12.85 | 12.38 | 12.49 | 129,955 | -0.28(-2.19%) |
Apr 15, 2014 | 12.81 | 12.85 | 12.45 | 12.77 | 142,932 | +0.03(+0.24%) |
Apr 14, 2014 | 12.93 | 12.95 | 12.65 | 12.74 | 141,413 | -0.04(-0.31%) |
Apr 11, 2014 | 12.94 | 13.18 | 12.65 | 12.78 | 177,547 | -0.28(-2.14%) |
Apr 10, 2014 | 13.43 | 13.48 | 12.95 | 13.06 | 186,916 | -0.41(-3.04%) |
Apr 09, 2014 | 13.48 | 13.48 | 13.06 | 13.47 | 265,541 | +0.07(+0.52%) |
Apr 08, 2014 | 13.44 | 13.67 | 13.37 | 13.40 | 198,228 | -0.08(-0.59%) |
Apr 07, 2014 | 13.65 | 13.67 | 13.28 | 13.48 | 213,616 | -0.22(-1.61%) |
Apr 04, 2014 | 14.31 | 14.36 | 13.66 | 13.70 | 181,515 | -0.51(-3.59%) |
Apr 03, 2014 | 14.20 | 14.36 | 14.15 | 14.21 | 149,361 | -0.03(-0.21%) |
Apr 02, 2014 | 14.20 | 14.29 | 14.04 | 14.24 | 151,311 | +0.03(+0.21%) |
Apr 01, 2014 | 13.80 | 14.23 | 13.73 | 14.21 | 194,659 | +0.47(+3.42%) |
Mar 31, 2014 | 13.74 | 13.94 | 13.69 | 13.74 | 183,517 | +0.05(+0.37%) |
Mar 28, 2014 | 13.70 | 13.98 | 13.65 | 13.69 | 145,179 | -0.02(-0.15%) |
Mar 27, 2014 | 13.80 | 13.90 | 13.69 | 13.71 | 142,466 | -0.05(-0.36%) |
Mar 26, 2014 | 13.96 | 13.98 | 13.70 | 13.76 | 189,936 | -0.10(-0.72%) |
Mar 25, 2014 | 13.93 | 14.05 | 13.67 | 13.86 | 263,699 | -0.04(-0.29%) |
Mar 24, 2014 | 14.09 | 14.15 | 13.80 | 13.90 | 185,833 | -0.12(-0.86%) |
Mar 21, 2014 | 14.30 | 14.40 | 14.02 | 14.02 | 220,025 | -0.24(-1.68%) |
Mar 20, 2014 | 14.14 | 14.38 | 14.14 | 14.26 | 98,886 | +0.11(+0.78%) |
Mar 19, 2014 | 14.31 | 14.33 | 14.13 | 14.15 | 130,747 | -0.20(-1.39%) |
Mar 18, 2014 | 14.12 | 14.36 | 14.08 | 14.35 | 183,349 | +0.23(+1.63%) |
Mar 17, 2014 | 13.93 | 14.14 | 13.76 | 14.12 | 254,611 | +0.35(+2.54%) |
Mar 14, 2014 | 13.51 | 13.78 | 13.49 | 13.77 | 236,871 | +0.20(+1.47%) |
Mar 13, 2014 | 14.22 | 14.22 | 13.30 | 13.57 | 321,185 | -0.65(-4.57%) |
Mar 12, 2014 | 14.14 | 14.29 | 14.00 | 14.22 | 153,366 | +0.03(+0.21%) |
Mar 11, 2014 | 14.48 | 14.54 | 14.10 | 14.19 | 218,048 | -0.32(-2.21%) |
Mar 10, 2014 | 14.43 | 14.64 | 14.39 | 14.51 | 219,105 | +0.04(+0.28%) |
Mar 07, 2014 | 14.29 | 14.62 | 14.27 | 14.47 | 333,095 | +0.26(+1.83%) |
Mar 06, 2014 | 14.27 | 14.34 | 14.06 | 14.21 | 244,884 | -0.06(-0.42%) |
Mar 05, 2014 | 14.48 | 14.56 | 14.15 | 14.27 | 394,119 | -0.26(-1.79%) |
Mar 04, 2014 | 14.03 | 14.60 | 14.03 | 14.53 | 427,708 | +0.59(+4.23%) |