Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.01 | 11.05 | 10.79 | 10.80 | 235,381 | -0.19(-1.72%) |
May 29, 2014 | 11.09 | 11.13 | 10.89 | 10.99 | 200,684 | -0.11(-0.98%) |
May 28, 2014 | 11.16 | 11.24 | 10.93 | 11.10 | 249,269 | -0.11(-0.97%) |
May 27, 2014 | 11.14 | 11.31 | 11.11 | 11.21 | 204,145 | +0.09(+0.85%) |
May 23, 2014 | 10.92 | 11.11 | 11.11 | 11.11 | 176,861 | +0.19(+1.75%) |
May 22, 2014 | 10.78 | 10.95 | 10.77 | 10.92 | 72,304 | +0.16(+1.47%) |
May 21, 2014 | 10.79 | 10.91 | 10.69 | 10.76 | 175,499 | -0.02(-0.18%) |
May 20, 2014 | 10.90 | 10.90 | 10.64 | 10.78 | 477,004 | -0.18(-1.64%) |
May 19, 2014 | 10.64 | 11.03 | 10.64 | 10.96 | 200,120 | +0.25(+2.38%) |
May 16, 2014 | 10.71 | 10.82 | 10.51 | 10.71 | 273,770 | -0.02(-0.18%) |
May 15, 2014 | 10.75 | 10.84 | 10.49 | 10.73 | 663,614 | -0.04(-0.35%) |
May 14, 2014 | 11.24 | 11.26 | 10.67 | 10.76 | 468,292 | -0.56(-4.92%) |
May 13, 2014 | 11.40 | 11.47 | 11.10 | 11.32 | 394,252 | -0.16(-1.40%) |
May 12, 2014 | 11.09 | 11.54 | 11.09 | 11.48 | 370,573 | +0.32(+2.88%) |
May 09, 2014 | 10.92 | 11.21 | 10.88 | 11.16 | 405,735 | +0.03(+0.25%) |
May 08, 2014 | 10.58 | 11.24 | 10.58 | 11.13 | 379,516 | -0.13(-1.17%) |
May 07, 2014 | 11.18 | 11.29 | 10.99 | 11.26 | 269,353 | +0.08(+0.68%) |
May 06, 2014 | 11.33 | 11.38 | 11.18 | 11.19 | 244,841 | -0.14(-1.25%) |
May 05, 2014 | 11.14 | 11.37 | 10.97 | 11.33 | 270,121 | +0.10(+0.93%) |
May 02, 2014 | 11.34 | 11.41 | 11.19 | 11.23 | 350,133 | -0.11(-1.00%) |
May 01, 2014 | 10.97 | 11.35 | 10.84 | 11.34 | 427,500 | +0.39(+3.53%) |
Apr 30, 2014 | 10.88 | 11.05 | 10.80 | 10.95 | 417,500 | +0.08(+0.70%) |
Apr 29, 2014 | 10.63 | 10.93 | 10.51 | 10.88 | 373,706 | +0.29(+2.77%) |
Apr 28, 2014 | 11.38 | 11.48 | 10.53 | 10.58 | 626,038 | -0.79(-6.97%) |
Apr 25, 2014 | 11.63 | 11.69 | 11.36 | 11.38 | 248,241 | -0.26(-2.27%) |
Apr 24, 2014 | 11.57 | 11.67 | 11.26 | 11.64 | 586,918 | +0.13(+1.15%) |
Apr 23, 2014 | 11.53 | 11.71 | 11.47 | 11.51 | 342,607 | +0.03(+0.25%) |
Apr 22, 2014 | 11.73 | 11.77 | 11.41 | 11.48 | 470,796 | -0.32(-2.72%) |
Apr 21, 2014 | 12.06 | 12.16 | 11.79 | 11.80 | 296,665 | -0.25(-2.11%) |
Apr 17, 2014 | 11.87 | 12.06 | 12.06 | 12.06 | 290,286 | +0.18(+1.51%) |
Apr 16, 2014 | 11.77 | 11.91 | 11.60 | 11.88 | 213,975 | +0.16(+1.37%) |
Apr 15, 2014 | 11.91 | 11.99 | 11.57 | 11.72 | 388,372 | -0.16(-1.35%) |
Apr 14, 2014 | 12.28 | 12.28 | 11.77 | 11.88 | 264,167 | -0.30(-2.48%) |
Apr 11, 2014 | 12.60 | 12.70 | 12.17 | 12.18 | 338,399 | -0.50(-3.95%) |
Apr 10, 2014 | 12.92 | 12.98 | 12.66 | 12.68 | 372,584 | -0.27(-2.11%) |
Apr 09, 2014 | 12.80 | 13.03 | 12.62 | 12.96 | 359,542 | +0.24(+1.86%) |
Apr 08, 2014 | 12.77 | 12.81 | 12.40 | 12.72 | 431,522 | -0.08(-0.59%) |
Apr 07, 2014 | 12.66 | 12.87 | 12.52 | 12.79 | 680,640 | +0.12(+0.97%) |
Apr 04, 2014 | 13.00 | 13.00 | 12.46 | 12.67 | 361,580 | -0.18(-1.40%) |
Apr 03, 2014 | 12.86 | 13.06 | 12.70 | 12.85 | 263,870 | +0.02(+0.15%) |
Apr 02, 2014 | 12.59 | 12.83 | 12.38 | 12.83 | 319,412 | +0.31(+2.49%) |
Apr 01, 2014 | 12.10 | 12.52 | 12.01 | 12.52 | 488,831 | +0.47(+3.92%) |
Mar 31, 2014 | 11.67 | 12.05 | 11.52 | 12.05 | 362,418 | +0.45(+3.91%) |
Mar 28, 2014 | 11.45 | 11.63 | 11.43 | 11.60 | 411,336 | +0.12(+1.07%) |
Mar 27, 2014 | 11.91 | 11.91 | 11.35 | 11.47 | 386,831 | -0.44(-3.72%) |
Mar 26, 2014 | 12.39 | 12.40 | 11.92 | 11.92 | 311,321 | -0.41(-3.36%) |
Mar 25, 2014 | 12.28 | 12.42 | 12.24 | 12.33 | 334,136 | +0.08(+0.69%) |
Mar 24, 2014 | 11.77 | 12.26 | 11.72 | 12.25 | 431,268 | +0.49(+4.16%) |
Mar 21, 2014 | 12.20 | 12.39 | 11.68 | 11.76 | 741,883 | -0.32(-2.65%) |
Mar 20, 2014 | 11.91 | 12.14 | 11.81 | 12.08 | 210,021 | +0.11(+0.94%) |
Mar 19, 2014 | 11.94 | 12.12 | 11.90 | 11.96 | 261,388 | +0.03(+0.24%) |
Mar 18, 2014 | 11.63 | 12.03 | 11.63 | 11.94 | 331,139 | +0.29(+2.51%) |
Mar 17, 2014 | 11.62 | 11.77 | 11.40 | 11.64 | 365,762 | -0.02(-0.16%) |
Mar 14, 2014 | 11.62 | 11.84 | 11.56 | 11.66 | 205,906 | -0.04(-0.32%) |
Mar 13, 2014 | 11.92 | 12.05 | 11.39 | 11.70 | 380,221 | -0.20(-1.66%) |
Mar 12, 2014 | 11.88 | 12.07 | 11.78 | 11.90 | 221,649 | -0.05(-0.39%) |
Mar 11, 2014 | 12.29 | 12.29 | 11.92 | 11.94 | 317,292 | -0.31(-2.54%) |
Mar 10, 2014 | 12.10 | 12.30 | 12.00 | 12.26 | 240,152 | +0.15(+1.24%) |
Mar 07, 2014 | 12.19 | 12.24 | 11.94 | 12.10 | 283,157 | +0.02(+0.16%) |
Mar 06, 2014 | 11.93 | 12.13 | 11.93 | 12.09 | 269,303 | +0.17(+1.42%) |
Mar 05, 2014 | 11.98 | 12.11 | 11.90 | 11.92 | 191,529 | -0.04(-0.35%) |
Mar 04, 2014 | 11.97 | 12.30 | 11.80 | 11.96 | 515,190 | +0.12(+0.99%) |