Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.84 | 11.90 | 11.82 | 11.87 | 463,256 | +0.03(+0.23%) |
May 29, 2014 | 11.82 | 11.85 | 11.79 | 11.85 | 315,106 | +0.03(+0.23%) |
May 28, 2014 | 11.82 | 11.82 | 11.76 | 11.82 | 268,780 | +0.03(+0.27%) |
May 27, 2014 | 11.78 | 11.80 | 11.77 | 11.79 | 383,110 | +0.03(+0.27%) |
May 23, 2014 | 11.77 | 11.76 | 11.76 | 11.76 | 235,103 | +0.01(+0.05%) |
May 22, 2014 | 11.73 | 11.76 | 11.70 | 11.75 | 173,242 | +0.05(+0.41%) |
May 21, 2014 | 11.72 | 11.78 | 11.66 | 11.70 | 421,176 | +0.01(+0.11%) |
May 20, 2014 | 11.71 | 11.71 | 11.65 | 11.69 | 366,258 | -0.01(-0.09%) |
May 19, 2014 | 11.71 | 11.77 | 11.69 | 11.70 | 713,710 | -0.02(-0.18%) |
May 16, 2014 | 11.68 | 11.72 | 11.65 | 11.72 | 269,984 | +0.05(+0.46%) |
May 15, 2014 | 11.67 | 11.67 | 11.62 | 11.67 | 387,870 | -0.03(-0.23%) |
May 14, 2014 | 11.69 | 11.71 | 11.65 | 11.69 | 282,109 | +0.02(+0.14%) |
May 13, 2014 | 11.71 | 11.71 | 11.66 | 11.68 | 391,947 | -0.02(-0.18%) |
May 12, 2014 | 11.70 | 11.71 | 11.67 | 11.70 | 368,040 | +0.03(+0.23%) |
May 09, 2014 | 11.70 | 11.70 | 11.65 | 11.67 | 208,046 | -0.01(-0.05%) |
May 08, 2014 | 11.72 | 11.74 | 11.65 | 11.68 | 326,741 | -0.05(-0.44%) |
May 07, 2014 | 11.68 | 11.73 | 11.66 | 11.73 | 427,546 | +0.08(+0.68%) |
May 06, 2014 | 11.69 | 11.69 | 11.63 | 11.65 | 321,201 | -0.04(-0.37%) |
May 05, 2014 | 11.66 | 11.69 | 11.62 | 11.69 | 292,496 | +0.05(+0.46%) |
May 02, 2014 | 11.65 | 11.71 | 11.62 | 11.64 | 290,436 | -0.03(-0.25%) |
May 01, 2014 | 11.69 | 11.69 | 11.63 | 11.67 | 240,244 | +0.02(+0.20%) |
Apr 30, 2014 | 11.65 | 11.66 | 11.60 | 11.65 | 294,403 | +0.02(+0.18%) |
Apr 29, 2014 | 11.65 | 11.66 | 11.60 | 11.62 | 299,724 | +0.01(+0.05%) |
Apr 28, 2014 | 11.60 | 11.62 | 11.56 | 11.62 | 361,043 | +0.05(+0.42%) |
Apr 25, 2014 | 11.60 | 11.60 | 11.54 | 11.57 | 232,833 | -0.01(-0.05%) |
Apr 24, 2014 | 11.59 | 11.59 | 11.54 | 11.58 | 230,838 | -0.01(-0.09%) |
Apr 23, 2014 | 11.61 | 11.61 | 11.55 | 11.59 | 281,990 | +0.00(+0.00%) |
Apr 22, 2014 | 11.59 | 11.59 | 11.55 | 11.59 | 250,106 | +0.02(+0.19%) |
Apr 21, 2014 | 11.50 | 11.57 | 11.50 | 11.56 | 277,020 | +0.01(+0.09%) |
Apr 17, 2014 | 11.58 | 11.55 | 11.55 | 11.55 | 213,148 | +0.00(+0.03%) |
Apr 16, 2014 | 11.55 | 11.56 | 11.52 | 11.55 | 201,561 | +0.04(+0.34%) |
Apr 15, 2014 | 11.43 | 11.52 | 11.43 | 11.51 | 229,495 | +0.04(+0.37%) |
Apr 14, 2014 | 11.42 | 11.49 | 11.42 | 11.47 | 184,170 | +0.05(+0.42%) |
Apr 11, 2014 | 11.43 | 11.45 | 11.37 | 11.42 | 210,565 | +0.00(+0.00%) |
Apr 10, 2014 | 11.49 | 11.53 | 11.40 | 11.42 | 240,966 | -0.07(-0.60%) |
Apr 09, 2014 | 11.51 | 11.51 | 11.42 | 11.49 | 169,097 | +0.02(+0.14%) |
Apr 08, 2014 | 11.43 | 11.48 | 11.41 | 11.47 | 226,726 | +0.04(+0.37%) |
Apr 07, 2014 | 11.46 | 11.46 | 11.40 | 11.43 | 267,011 | -0.02(-0.19%) |
Apr 04, 2014 | 11.44 | 11.51 | 11.43 | 11.45 | 149,901 | -0.02(-0.14%) |
Apr 03, 2014 | 11.42 | 11.47 | 11.42 | 11.47 | 181,107 | +0.03(+0.23%) |
Apr 02, 2014 | 11.47 | 11.47 | 11.40 | 11.44 | 300,007 | +0.01(+0.05%) |
Apr 01, 2014 | 11.44 | 11.44 | 11.36 | 11.44 | 193,020 | +0.01(+0.09%) |
Mar 31, 2014 | 11.38 | 11.43 | 11.34 | 11.43 | 315,615 | +0.08(+0.71%) |
Mar 28, 2014 | 11.34 | 11.35 | 11.29 | 11.35 | 183,491 | +0.03(+0.28%) |
Mar 27, 2014 | 11.29 | 11.31 | 11.25 | 11.31 | 148,043 | +0.06(+0.52%) |
Mar 26, 2014 | 11.33 | 11.33 | 11.26 | 11.26 | 215,872 | -0.03(-0.28%) |
Mar 25, 2014 | 11.28 | 11.30 | 11.26 | 11.29 | 181,000 | -0.00(-0.02%) |
Mar 24, 2014 | 11.33 | 11.33 | 11.25 | 11.29 | 151,631 | -0.04(-0.33%) |
Mar 21, 2014 | 11.24 | 11.35 | 11.24 | 11.33 | 288,322 | +0.07(+0.66%) |
Mar 20, 2014 | 11.25 | 11.27 | 11.19 | 11.25 | 192,388 | -0.01(-0.05%) |
Mar 19, 2014 | 11.34 | 11.36 | 11.22 | 11.26 | 223,298 | -0.09(-0.79%) |
Mar 18, 2014 | 11.34 | 11.37 | 11.32 | 11.35 | 245,469 | +0.03(+0.23%) |
Mar 17, 2014 | 11.32 | 11.33 | 11.29 | 11.32 | 209,863 | +0.03(+0.23%) |
Mar 14, 2014 | 11.36 | 11.36 | 11.25 | 11.29 | 223,081 | +0.04(+0.38%) |
Mar 13, 2014 | 11.28 | 11.28 | 11.22 | 11.25 | 192,616 | -0.02(-0.14%) |
Mar 12, 2014 | 11.22 | 11.27 | 11.19 | 11.27 | 225,247 | +0.05(+0.47%) |
Mar 11, 2014 | 11.25 | 11.25 | 11.18 | 11.22 | 231,262 | -0.02(-0.14%) |
Mar 10, 2014 | 11.25 | 11.26 | 11.20 | 11.23 | 374,599 | -0.02(-0.19%) |
Mar 07, 2014 | 11.30 | 11.30 | 11.21 | 11.25 | 148,080 | -0.03(-0.28%) |
Mar 06, 2014 | 11.31 | 11.31 | 11.26 | 11.28 | 173,441 | -0.03(-0.23%) |
Mar 05, 2014 | 11.29 | 11.32 | 11.28 | 11.31 | 317,562 | -0.02(-0.14%) |
Mar 04, 2014 | 11.27 | 11.33 | 11.27 | 11.33 | 324,929 | +0.07(+0.66%) |