Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.67 | 10.71 | 10.52 | 10.67 | 385,073 | -0.00(-0.04%) |
May 29, 2014 | 10.60 | 10.80 | 10.52 | 10.68 | 575,198 | +0.14(+1.32%) |
May 28, 2014 | 10.63 | 10.63 | 10.44 | 10.54 | 1,103,378 | +0.08(+0.79%) |
May 27, 2014 | 10.45 | 10.49 | 10.23 | 10.46 | 953,175 | +0.12(+1.12%) |
May 23, 2014 | 10.36 | 10.34 | 10.34 | 10.34 | 467,865 | +0.02(+0.22%) |
May 22, 2014 | 10.44 | 10.44 | 10.28 | 10.32 | 319,874 | -0.12(-1.15%) |
May 21, 2014 | 10.57 | 10.65 | 10.26 | 10.44 | 1,495,100 | -0.11(-1.02%) |
May 20, 2014 | 10.67 | 10.77 | 10.41 | 10.55 | 783,899 | -0.11(-1.05%) |
May 19, 2014 | 10.45 | 10.77 | 10.45 | 10.66 | 1,608,728 | +0.39(+3.78%) |
May 16, 2014 | 10.48 | 10.50 | 10.10 | 10.27 | 726,632 | -0.14(-1.33%) |
May 15, 2014 | 10.68 | 10.68 | 10.35 | 10.41 | 1,297,543 | -0.33(-3.12%) |
May 14, 2014 | 10.80 | 10.91 | 10.69 | 10.74 | 434,862 | -0.11(-1.03%) |
May 13, 2014 | 10.75 | 11.17 | 10.71 | 10.85 | 809,508 | +0.11(+1.04%) |
May 12, 2014 | 10.84 | 10.93 | 10.61 | 10.74 | 552,594 | -0.08(-0.78%) |
May 09, 2014 | 10.61 | 10.91 | 10.61 | 10.83 | 415,174 | +0.19(+1.76%) |
May 08, 2014 | 10.89 | 10.97 | 10.62 | 10.64 | 440,363 | -0.29(-2.65%) |
May 07, 2014 | 11.06 | 11.13 | 10.84 | 10.93 | 992,021 | -0.08(-0.73%) |
May 06, 2014 | 11.06 | 11.17 | 10.97 | 11.01 | 585,179 | -0.15(-1.36%) |
May 05, 2014 | 11.42 | 11.42 | 11.16 | 11.16 | 671,685 | -0.16(-1.42%) |
May 02, 2014 | 11.71 | 11.73 | 11.16 | 11.32 | 2,714,056 | -0.69(-5.76%) |
May 01, 2014 | 12.21 | 12.21 | 11.87 | 12.01 | 582,896 | -0.23(-1.86%) |
Apr 30, 2014 | 11.98 | 12.24 | 11.73 | 12.24 | 1,250,691 | +0.18(+1.52%) |
Apr 29, 2014 | 11.88 | 12.32 | 11.88 | 12.06 | 837,529 | +0.21(+1.73%) |
Apr 28, 2014 | 12.03 | 12.14 | 11.67 | 11.85 | 1,074,475 | -0.13(-1.08%) |
Apr 25, 2014 | 11.92 | 12.13 | 11.81 | 11.98 | 683,635 | +0.08(+0.68%) |
Apr 24, 2014 | 12.21 | 12.24 | 11.75 | 11.90 | 525,407 | -0.31(-2.56%) |
Apr 23, 2014 | 12.05 | 12.24 | 11.92 | 12.21 | 938,835 | +0.18(+1.48%) |
Apr 22, 2014 | 11.64 | 12.19 | 11.57 | 12.04 | 1,302,542 | +0.41(+3.49%) |
Apr 21, 2014 | 11.59 | 11.69 | 11.38 | 11.63 | 220,186 | +0.07(+0.62%) |
Apr 17, 2014 | 11.04 | 11.56 | 11.56 | 11.56 | 647,124 | +0.55(+5.03%) |
Apr 16, 2014 | 10.96 | 11.15 | 10.88 | 11.01 | 431,393 | +0.09(+0.86%) |
Apr 15, 2014 | 10.79 | 11.03 | 10.72 | 10.91 | 272,314 | +0.12(+1.16%) |
Apr 14, 2014 | 10.87 | 10.95 | 10.66 | 10.79 | 437,651 | +0.02(+0.21%) |
Apr 11, 2014 | 10.68 | 10.95 | 10.67 | 10.76 | 749,150 | +0.03(+0.29%) |
Apr 10, 2014 | 11.10 | 11.11 | 10.64 | 10.73 | 620,715 | -0.37(-3.34%) |
Apr 09, 2014 | 11.07 | 11.15 | 11.02 | 11.10 | 580,102 | +0.09(+0.81%) |
Apr 08, 2014 | 10.87 | 11.10 | 10.82 | 11.01 | 371,189 | +0.14(+1.27%) |
Apr 07, 2014 | 11.01 | 11.01 | 10.74 | 10.88 | 635,118 | -0.13(-1.18%) |
Apr 04, 2014 | 11.16 | 11.26 | 10.83 | 11.01 | 894,280 | -0.14(-1.28%) |
Apr 03, 2014 | 11.15 | 11.32 | 10.98 | 11.15 | 537,429 | +0.00(+0.00%) |
Apr 02, 2014 | 11.31 | 11.38 | 11.14 | 11.15 | 486,934 | -0.21(-1.89%) |
Apr 01, 2014 | 11.09 | 11.47 | 10.99 | 11.36 | 977,100 | +0.30(+2.74%) |
Mar 31, 2014 | 11.35 | 11.35 | 10.88 | 11.06 | 924,415 | -0.29(-2.52%) |
Mar 28, 2014 | 11.10 | 11.36 | 11.02 | 11.34 | 422,260 | +0.25(+2.25%) |
Mar 27, 2014 | 11.26 | 11.26 | 10.80 | 11.09 | 711,328 | -0.17(-1.51%) |
Mar 26, 2014 | 11.05 | 11.38 | 10.98 | 11.26 | 2,209,908 | +0.26(+2.39%) |
Mar 25, 2014 | 10.93 | 11.12 | 10.88 | 11.00 | 328,142 | +0.09(+0.82%) |
Mar 24, 2014 | 10.93 | 10.99 | 10.80 | 10.91 | 339,140 | -0.02(-0.20%) |
Mar 21, 2014 | 10.88 | 11.20 | 10.71 | 10.93 | 1,638,774 | +0.13(+1.24%) |
Mar 20, 2014 | 10.74 | 10.84 | 10.71 | 10.80 | 374,447 | +0.00(+0.00%) |
Mar 19, 2014 | 10.74 | 10.91 | 10.74 | 10.80 | 510,070 | +0.08(+0.79%) |
Mar 18, 2014 | 10.68 | 10.81 | 10.56 | 10.72 | 1,285,479 | +0.05(+0.46%) |
Mar 17, 2014 | 10.43 | 10.72 | 10.43 | 10.67 | 342,857 | +0.28(+2.66%) |
Mar 14, 2014 | 10.30 | 10.51 | 10.30 | 10.39 | 263,499 | +0.05(+0.47%) |
Mar 13, 2014 | 10.47 | 10.56 | 10.24 | 10.34 | 311,753 | -0.14(-1.36%) |
Mar 12, 2014 | 10.49 | 10.61 | 10.37 | 10.48 | 243,373 | -0.08(-0.72%) |
Mar 11, 2014 | 10.67 | 10.73 | 10.46 | 10.56 | 358,623 | -0.07(-0.67%) |
Mar 10, 2014 | 10.80 | 10.82 | 10.49 | 10.63 | 304,816 | -0.21(-1.89%) |
Mar 07, 2014 | 10.87 | 10.93 | 10.81 | 10.84 | 493,161 | -0.03(-0.29%) |
Mar 06, 2014 | 10.76 | 10.88 | 10.72 | 10.87 | 368,565 | +0.16(+1.46%) |
Mar 05, 2014 | 10.76 | 10.84 | 10.65 | 10.71 | 659,955 | -0.03(-0.25%) |
Mar 04, 2014 | 10.43 | 10.74 | 10.43 | 10.74 | 933,473 | +0.42(+4.07%) |