Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.43 | 11.48 | 11.37 | 11.42 | 168,073 | +0.02(+0.15%) |
May 29, 2014 | 11.35 | 11.40 | 11.33 | 11.40 | 126,714 | +0.05(+0.41%) |
May 28, 2014 | 11.38 | 11.38 | 11.29 | 11.35 | 113,578 | +0.03(+0.30%) |
May 27, 2014 | 11.38 | 11.39 | 11.30 | 11.32 | 127,854 | +0.01(+0.11%) |
May 23, 2014 | 11.37 | 11.31 | 11.31 | 11.31 | 77,270 | -0.01(-0.07%) |
May 22, 2014 | 11.31 | 11.39 | 11.31 | 11.32 | 87,840 | +0.03(+0.30%) |
May 21, 2014 | 11.33 | 11.38 | 11.28 | 11.28 | 102,274 | -0.02(-0.15%) |
May 20, 2014 | 11.36 | 11.38 | 11.25 | 11.30 | 124,484 | -0.01(-0.07%) |
May 19, 2014 | 11.38 | 11.41 | 11.28 | 11.31 | 110,745 | -0.04(-0.33%) |
May 16, 2014 | 11.20 | 11.44 | 11.14 | 11.35 | 182,841 | +0.18(+1.65%) |
May 15, 2014 | 11.23 | 11.24 | 11.12 | 11.16 | 139,094 | -0.04(-0.34%) |
May 14, 2014 | 11.14 | 11.22 | 11.09 | 11.20 | 122,576 | +0.06(+0.53%) |
May 13, 2014 | 11.24 | 11.24 | 11.05 | 11.14 | 185,991 | -0.05(-0.42%) |
May 12, 2014 | 11.20 | 11.20 | 11.12 | 11.19 | 174,992 | +0.05(+0.48%) |
May 09, 2014 | 11.28 | 11.28 | 11.09 | 11.13 | 163,714 | -0.12(-1.03%) |
May 08, 2014 | 11.27 | 11.33 | 11.15 | 11.25 | 207,375 | -0.02(-0.15%) |
May 07, 2014 | 11.14 | 11.27 | 11.13 | 11.27 | 205,786 | +0.12(+1.07%) |
May 06, 2014 | 11.23 | 11.24 | 11.11 | 11.15 | 244,698 | -0.03(-0.26%) |
May 05, 2014 | 11.13 | 11.22 | 11.08 | 11.18 | 103,779 | -0.00(-0.04%) |
May 02, 2014 | 11.24 | 11.24 | 11.11 | 11.18 | 158,111 | -0.02(-0.15%) |
May 01, 2014 | 11.16 | 11.24 | 11.16 | 11.20 | 194,123 | -0.00(-0.03%) |
Apr 30, 2014 | 11.08 | 11.23 | 11.08 | 11.20 | 190,524 | +0.11(+1.01%) |
Apr 29, 2014 | 11.11 | 11.13 | 11.07 | 11.09 | 95,985 | +0.01(+0.08%) |
Apr 28, 2014 | 11.04 | 11.10 | 11.04 | 11.08 | 139,823 | +0.03(+0.26%) |
Apr 25, 2014 | 11.05 | 11.09 | 11.00 | 11.05 | 148,669 | -0.01(-0.11%) |
Apr 24, 2014 | 11.12 | 11.12 | 11.04 | 11.06 | 108,101 | -0.00(-0.04%) |
Apr 23, 2014 | 11.04 | 11.11 | 11.00 | 11.07 | 149,544 | +0.07(+0.64%) |
Apr 22, 2014 | 11.00 | 11.09 | 10.98 | 11.00 | 233,238 | +0.00(+0.00%) |
Apr 21, 2014 | 11.07 | 11.13 | 10.99 | 11.00 | 224,247 | -0.06(-0.52%) |
Apr 17, 2014 | 11.04 | 11.06 | 11.06 | 11.06 | 153,572 | -0.01(-0.08%) |
Apr 16, 2014 | 11.13 | 11.13 | 11.03 | 11.06 | 136,330 | -0.02(-0.22%) |
Apr 15, 2014 | 10.98 | 11.09 | 10.96 | 11.09 | 132,224 | +0.10(+0.90%) |
Apr 14, 2014 | 10.98 | 11.10 | 10.94 | 10.99 | 214,974 | +0.03(+0.26%) |
Apr 11, 2014 | 10.82 | 10.97 | 10.82 | 10.96 | 91,695 | +0.12(+1.14%) |
Apr 10, 2014 | 10.91 | 10.96 | 10.83 | 10.84 | 141,703 | -0.10(-0.91%) |
Apr 09, 2014 | 10.87 | 10.95 | 10.86 | 10.94 | 149,335 | +0.10(+0.95%) |
Apr 08, 2014 | 10.84 | 10.84 | 10.80 | 10.83 | 140,605 | -0.02(-0.19%) |
Apr 07, 2014 | 10.80 | 10.85 | 10.74 | 10.85 | 124,100 | +0.03(+0.27%) |
Apr 04, 2014 | 10.90 | 10.92 | 10.82 | 10.82 | 139,760 | -0.04(-0.34%) |
Apr 03, 2014 | 10.87 | 10.87 | 10.65 | 10.86 | 365,034 | +0.04(+0.34%) |
Apr 02, 2014 | 10.79 | 10.85 | 10.78 | 10.82 | 227,427 | +0.04(+0.38%) |
Apr 01, 2014 | 10.75 | 10.85 | 10.73 | 10.78 | 217,043 | +0.06(+0.54%) |
Mar 31, 2014 | 10.79 | 10.81 | 10.70 | 10.73 | 199,048 | +0.00(+0.04%) |
Mar 28, 2014 | 10.59 | 10.73 | 10.59 | 10.72 | 149,149 | +0.17(+1.57%) |
Mar 27, 2014 | 10.47 | 10.59 | 10.47 | 10.56 | 162,343 | +0.07(+0.62%) |
Mar 26, 2014 | 10.56 | 10.61 | 10.49 | 10.49 | 174,977 | -0.08(-0.78%) |
Mar 25, 2014 | 10.54 | 10.59 | 10.46 | 10.57 | 167,059 | +0.06(+0.59%) |
Mar 24, 2014 | 10.62 | 10.67 | 10.51 | 10.51 | 164,937 | -0.14(-1.28%) |
Mar 21, 2014 | 10.73 | 10.74 | 10.62 | 10.65 | 146,777 | -0.05(-0.47%) |
Mar 20, 2014 | 10.65 | 10.78 | 10.64 | 10.70 | 107,839 | +0.02(+0.16%) |
Mar 19, 2014 | 10.82 | 10.84 | 10.68 | 10.68 | 156,578 | -0.14(-1.28%) |
Mar 18, 2014 | 10.78 | 10.85 | 10.78 | 10.82 | 105,153 | +0.05(+0.44%) |
Mar 17, 2014 | 10.68 | 10.78 | 10.67 | 10.77 | 99,308 | +0.12(+1.12%) |
Mar 14, 2014 | 10.61 | 10.67 | 10.61 | 10.65 | 118,301 | +0.09(+0.86%) |
Mar 13, 2014 | 10.66 | 10.71 | 10.55 | 10.56 | 90,442 | -0.10(-0.89%) |
Mar 12, 2014 | 10.63 | 10.69 | 10.63 | 10.66 | 100,890 | -0.01(-0.08%) |
Mar 11, 2014 | 10.66 | 10.69 | 10.60 | 10.66 | 354,061 | +0.01(+0.12%) |
Mar 10, 2014 | 10.63 | 10.67 | 10.53 | 10.65 | 190,013 | +0.06(+0.55%) |
Mar 07, 2014 | 10.62 | 10.66 | 10.59 | 10.59 | 172,344 | -0.05(-0.43%) |
Mar 06, 2014 | 10.66 | 10.68 | 10.61 | 10.64 | 122,022 | -0.02(-0.15%) |
Mar 05, 2014 | 10.64 | 10.66 | 10.57 | 10.66 | 141,797 | +0.06(+0.55%) |
Mar 04, 2014 | 10.61 | 10.61 | 10.54 | 10.60 | 96,418 | +0.08(+0.79%) |