Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.67 | 11.19 | 10.59 | 11.01 | 23,733 | +0.39(+3.68%) |
May 29, 2014 | 10.59 | 10.62 | 10.39 | 10.62 | 6,194 | -0.01(-0.07%) |
May 28, 2014 | 10.17 | 10.65 | 10.17 | 10.62 | 18,161 | +0.43(+4.26%) |
May 27, 2014 | 10.31 | 10.44 | 10.19 | 10.19 | 41,777 | -0.14(-1.40%) |
May 23, 2014 | 10.24 | 10.34 | 10.34 | 10.34 | 14,112 | -0.09(-0.91%) |
May 22, 2014 | 10.37 | 10.52 | 10.37 | 10.43 | 4,885 | +0.06(+0.56%) |
May 21, 2014 | 10.50 | 10.62 | 10.28 | 10.37 | 23,405 | -0.12(-1.17%) |
May 20, 2014 | 10.74 | 10.76 | 10.31 | 10.49 | 13,050 | -0.01(-0.14%) |
May 19, 2014 | 10.35 | 10.75 | 10.22 | 10.51 | 36,189 | +0.15(+1.46%) |
May 16, 2014 | 10.51 | 10.62 | 10.16 | 10.36 | 53,201 | -0.27(-2.52%) |
May 15, 2014 | 10.72 | 10.80 | 10.55 | 10.62 | 9,622 | -0.07(-0.68%) |
May 14, 2014 | 11.06 | 11.06 | 10.55 | 10.70 | 12,245 | -0.08(-0.74%) |
May 13, 2014 | 11.11 | 11.13 | 10.64 | 10.78 | 22,351 | -0.32(-2.87%) |
May 12, 2014 | 10.90 | 11.43 | 10.90 | 11.09 | 27,027 | +0.20(+1.86%) |
May 09, 2014 | 10.84 | 10.94 | 10.55 | 10.89 | 58,884 | +0.07(+0.67%) |
May 08, 2014 | 11.24 | 11.37 | 10.81 | 10.82 | 23,967 | -0.12(-1.06%) |
May 07, 2014 | 11.08 | 11.28 | 10.87 | 10.94 | 14,524 | -0.10(-0.92%) |
May 06, 2014 | 11.17 | 11.21 | 10.81 | 11.04 | 28,529 | -0.06(-0.58%) |
May 05, 2014 | 10.89 | 11.26 | 10.78 | 11.10 | 21,462 | +0.11(+0.98%) |
May 02, 2014 | 11.27 | 11.27 | 10.94 | 10.99 | 21,603 | -0.34(-2.97%) |
May 01, 2014 | 11.28 | 11.54 | 11.28 | 11.33 | 16,514 | +0.05(+0.44%) |
Apr 30, 2014 | 11.23 | 11.61 | 11.20 | 11.28 | 13,184 | +0.00(+0.00%) |
Apr 29, 2014 | 11.25 | 11.55 | 11.20 | 11.28 | 11,564 | +0.11(+1.03%) |
Apr 28, 2014 | 11.27 | 11.39 | 11.14 | 11.17 | 9,121 | -0.04(-0.32%) |
Apr 25, 2014 | 11.36 | 11.36 | 11.10 | 11.20 | 10,199 | -0.16(-1.45%) |
Apr 24, 2014 | 11.29 | 11.43 | 11.09 | 11.37 | 13,819 | +0.24(+2.12%) |
Apr 23, 2014 | 11.35 | 11.68 | 11.12 | 11.13 | 15,298 | -0.23(-2.02%) |
Apr 22, 2014 | 11.46 | 11.63 | 11.35 | 11.36 | 21,922 | -0.03(-0.25%) |
Apr 21, 2014 | 12.00 | 12.00 | 11.31 | 11.39 | 32,655 | -0.67(-5.58%) |
Apr 17, 2014 | 11.47 | 12.06 | 12.06 | 12.06 | 33,251 | +0.49(+4.21%) |
Apr 16, 2014 | 11.68 | 11.92 | 11.19 | 11.57 | 53,624 | +0.31(+2.73%) |
Apr 15, 2014 | 11.15 | 11.48 | 11.09 | 11.27 | 42,129 | +0.11(+0.96%) |
Apr 14, 2014 | 11.12 | 11.44 | 11.11 | 11.16 | 9,473 | -0.19(-1.64%) |
Apr 11, 2014 | 11.55 | 11.81 | 11.34 | 11.34 | 8,656 | -0.36(-3.06%) |
Apr 10, 2014 | 11.57 | 11.82 | 11.14 | 11.70 | 10,520 | -0.19(-1.62%) |
Apr 09, 2014 | 11.43 | 12.16 | 11.43 | 11.90 | 18,597 | +0.62(+5.52%) |
Apr 08, 2014 | 10.94 | 11.44 | 10.61 | 11.27 | 38,528 | +0.15(+1.35%) |
Apr 07, 2014 | 12.23 | 12.23 | 10.71 | 11.12 | 61,575 | -1.09(-8.91%) |
Apr 04, 2014 | 12.41 | 12.41 | 12.19 | 12.21 | 15,055 | -0.12(-0.99%) |
Apr 03, 2014 | 12.49 | 12.50 | 12.30 | 12.33 | 11,987 | -0.13(-1.03%) |
Apr 02, 2014 | 12.26 | 12.50 | 12.23 | 12.46 | 11,028 | +0.04(+0.35%) |
Apr 01, 2014 | 12.22 | 12.50 | 12.17 | 12.42 | 24,479 | +0.16(+1.28%) |
Mar 31, 2014 | 12.27 | 12.35 | 12.24 | 12.26 | 11,659 | -0.14(-1.15%) |
Mar 28, 2014 | 12.48 | 12.48 | 12.22 | 12.40 | 23,731 | -0.10(-0.80%) |
Mar 27, 2014 | 12.63 | 12.64 | 12.43 | 12.50 | 21,145 | -0.14(-1.13%) |
Mar 26, 2014 | 12.60 | 12.66 | 12.53 | 12.65 | 21,665 | +0.05(+0.40%) |
Mar 25, 2014 | 13.03 | 13.03 | 12.57 | 12.60 | 34,890 | -0.25(-1.95%) |
Mar 24, 2014 | 12.96 | 12.98 | 12.72 | 12.85 | 24,712 | -0.15(-1.16%) |
Mar 21, 2014 | 13.03 | 13.03 | 12.56 | 13.00 | 12,431 | +0.19(+1.51%) |
Mar 20, 2014 | 13.03 | 13.04 | 12.60 | 12.80 | 42,249 | -0.04(-0.28%) |
Mar 19, 2014 | 12.97 | 13.01 | 12.78 | 12.84 | 29,208 | +0.01(+0.06%) |
Mar 18, 2014 | 12.92 | 13.04 | 12.45 | 12.83 | 20,202 | -0.11(-0.83%) |
Mar 17, 2014 | 12.58 | 12.97 | 12.35 | 12.94 | 31,949 | +0.36(+2.84%) |
Mar 14, 2014 | 12.60 | 13.06 | 12.57 | 12.58 | 52,300 | -0.10(-0.79%) |
Mar 13, 2014 | 12.90 | 12.90 | 12.67 | 12.68 | 5,202 | -0.14(-1.06%) |
Mar 12, 2014 | 12.62 | 12.94 | 12.62 | 12.82 | 12,019 | +0.09(+0.73%) |
Mar 11, 2014 | 12.91 | 12.91 | 12.56 | 12.73 | 6,393 | -0.23(-1.77%) |
Mar 10, 2014 | 12.95 | 13.17 | 12.78 | 12.96 | 17,012 | +0.08(+0.65%) |
Mar 07, 2014 | 12.90 | 12.94 | 12.77 | 12.87 | 22,639 | +0.05(+0.41%) |
Mar 06, 2014 | 12.81 | 12.92 | 12.70 | 12.82 | 20,053 | -0.05(-0.39%) |
Mar 05, 2014 | 12.85 | 12.93 | 12.72 | 12.87 | 10,602 | +0.10(+0.78%) |
Mar 04, 2014 | 12.72 | 12.88 | 12.72 | 12.77 | 12,521 | +0.18(+1.42%) |