Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.97 | 12.00 | 11.76 | 11.80 | 40,217 | -0.21(-1.77%) |
May 29, 2014 | 12.21 | 12.21 | 11.82 | 12.01 | 28,887 | -0.19(-1.56%) |
May 28, 2014 | 12.47 | 12.47 | 12.20 | 12.20 | 35,343 | -0.06(-0.51%) |
May 27, 2014 | 12.06 | 12.34 | 12.06 | 12.26 | 10,269 | +0.19(+1.60%) |
May 23, 2014 | 12.07 | 12.07 | 12.07 | 0 | -0.08(-0.66%) | |
May 22, 2014 | 12.04 | 12.21 | 12.03 | 12.15 | 8,795 | +0.08(+0.66%) |
May 21, 2014 | 12.05 | 12.15 | 12.00 | 12.07 | 53,468 | -0.02(-0.17%) |
May 20, 2014 | 12.42 | 12.56 | 12.09 | 12.09 | 30,347 | -0.40(-3.20%) |
May 19, 2014 | 12.31 | 12.49 | 12.31 | 12.49 | 22,776 | +0.09(+0.73%) |
May 16, 2014 | 12.50 | 12.60 | 12.34 | 12.40 | 32,485 | -0.10(-0.81%) |
May 15, 2014 | 12.81 | 12.81 | 12.50 | 12.50 | 40,620 | -0.31(-2.42%) |
May 14, 2014 | 12.79 | 12.82 | 12.76 | 12.81 | 20,349 | +0.03(+0.23%) |
May 13, 2014 | 12.82 | 12.84 | 12.76 | 12.78 | 23,053 | -0.03(-0.23%) |
May 12, 2014 | 12.82 | 12.88 | 12.78 | 12.81 | 17,368 | +0.01(+0.08%) |
May 09, 2014 | 12.93 | 12.93 | 12.77 | 12.80 | 33,172 | -0.16(-1.27%) |
May 08, 2014 | 12.92 | 13.00 | 12.88 | 12.96 | 20,240 | +0.07(+0.58%) |
May 07, 2014 | 12.90 | 12.96 | 12.85 | 12.89 | 30,528 | -0.02(-0.15%) |
May 06, 2014 | 13.18 | 13.20 | 12.85 | 12.91 | 59,837 | -0.20(-1.53%) |
May 05, 2014 | 13.13 | 13.13 | 13.04 | 13.11 | 32,270 | +0.02(+0.17%) |
May 02, 2014 | 12.92 | 13.21 | 12.92 | 13.09 | 52,065 | +0.21(+1.61%) |
May 01, 2014 | 12.84 | 14.21 | 12.75 | 12.88 | 130,732 | -0.28(-2.13%) |
Apr 30, 2014 | 13.97 | 14.19 | 13.09 | 13.16 | 134,388 | -0.64(-4.63%) |
Apr 29, 2014 | 14.81 | 14.81 | 13.71 | 13.80 | 121,499 | -1.10(-7.39%) |
Apr 28, 2014 | 14.08 | 15.00 | 14.05 | 14.90 | 65,428 | +0.88(+6.28%) |
Apr 25, 2014 | 14.04 | 14.04 | 13.95 | 14.02 | 18,486 | -0.02(-0.14%) |
Apr 24, 2014 | 14.00 | 14.04 | 13.95 | 14.04 | 7,603 | +0.10(+0.72%) |
Apr 23, 2014 | 13.96 | 14.03 | 13.80 | 13.94 | 52,750 | +0.06(+0.43%) |
Apr 22, 2014 | 13.91 | 13.91 | 13.64 | 13.88 | 23,691 | +0.00(+0.00%) |
Apr 21, 2014 | 13.93 | 14.03 | 13.83 | 13.88 | 18,258 | -0.04(-0.29%) |
Apr 17, 2014 | 13.92 | 13.92 | 13.92 | 0 | +0.21(+1.56%) | |
Apr 16, 2014 | 13.49 | 13.80 | 13.16 | 13.71 | 22,330 | +0.41(+3.06%) |
Apr 15, 2014 | 13.56 | 13.63 | 13.20 | 13.30 | 21,109 | -0.34(-2.49%) |
Apr 14, 2014 | 13.47 | 13.70 | 13.44 | 13.64 | 26,497 | +0.24(+1.79%) |
Apr 11, 2014 | 13.28 | 13.45 | 13.28 | 13.40 | 0 | -0.14(-1.03%) |
Apr 10, 2014 | 13.69 | 13.69 | 13.53 | 13.54 | 13,950 | -0.12(-0.86%) |
Apr 09, 2014 | 13.61 | 13.76 | 13.52 | 13.66 | 23,073 | +0.03(+0.20%) |
Apr 08, 2014 | 13.99 | 14.04 | 13.49 | 13.63 | 36,531 | -0.34(-2.43%) |
Apr 07, 2014 | 13.64 | 13.97 | 13.57 | 13.97 | 21,577 | +0.36(+2.65%) |
Apr 04, 2014 | 13.21 | 13.61 | 13.21 | 13.61 | 0 | +0.42(+3.18%) |
Apr 03, 2014 | 13.80 | 13.82 | 13.19 | 13.19 | 21,491 | -0.56(-4.07%) |
Apr 02, 2014 | 13.39 | 13.76 | 13.35 | 13.75 | 14,548 | +0.41(+3.05%) |
Apr 01, 2014 | 13.34 | 13.45 | 13.30 | 13.34 | 7,492 | +0.04(+0.30%) |
Mar 31, 2014 | 13.16 | 13.48 | 13.12 | 13.30 | 13,820 | +0.23(+1.78%) |
Mar 28, 2014 | 13.68 | 13.68 | 13.07 | 13.07 | 0 | -0.59(-4.32%) |
Mar 27, 2014 | 13.73 | 13.95 | 13.62 | 13.66 | 25,458 | -0.14(-1.01%) |
Mar 26, 2014 | 13.90 | 13.90 | 13.57 | 13.80 | 41,319 | -0.11(-0.79%) |
Mar 25, 2014 | 12.57 | 14.05 | 12.51 | 13.91 | 86,679 | +1.46(+11.73%) |
Mar 24, 2014 | 12.32 | 12.46 | 12.32 | 12.45 | 25,747 | +0.40(+3.32%) |
Mar 21, 2014 | 12.38 | 12.38 | 12.00 | 12.05 | 4,724 | -0.33(-2.70%) |
Mar 20, 2014 | 12.25 | 12.38 | 12.04 | 12.38 | 5,971 | +0.11(+0.92%) |
Mar 19, 2014 | 11.94 | 12.36 | 11.79 | 12.27 | 30,774 | +0.38(+3.21%) |
Mar 18, 2014 | 11.97 | 11.97 | 11.81 | 11.89 | 8,623 | -0.12(-1.00%) |
Mar 17, 2014 | 12.11 | 12.12 | 12.00 | 12.01 | 30,665 | -0.11(-0.90%) |
Mar 14, 2014 | 12.08 | 12.18 | 12.00 | 12.12 | 0 | +0.14(+1.16%) |
Mar 13, 2014 | 11.96 | 12.27 | 11.96 | 11.98 | 29,518 | +0.17(+1.44%) |
Mar 12, 2014 | 12.03 | 12.05 | 11.66 | 11.81 | 63,046 | -0.24(-1.99%) |
Mar 11, 2014 | 12.60 | 12.60 | 12.05 | 12.05 | 60,620 | -0.59(-4.67%) |
Mar 10, 2014 | 13.26 | 13.28 | 12.64 | 12.64 | 24,582 | -0.61(-4.61%) |
Mar 07, 2014 | 13.09 | 13.28 | 13.09 | 13.25 | 0 | -0.07(-0.52%) |
Mar 06, 2014 | 13.37 | 13.37 | 13.25 | 13.32 | 2,634 | -0.15(-1.09%) |
Mar 05, 2014 | 13.28 | 13.47 | 13.28 | 13.47 | 3,962 | +0.24(+1.79%) |
Mar 04, 2014 | 12.89 | 13.30 | 12.84 | 13.23 | 70,386 | +0.34(+2.64%) |