Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.23 | 11.36 | 11.20 | 11.36 | 201,266 | +0.13(+1.12%) |
May 29, 2014 | 11.26 | 11.26 | 11.11 | 11.23 | 103,401 | +0.02(+0.15%) |
May 28, 2014 | 11.14 | 11.21 | 11.07 | 11.21 | 129,330 | +0.11(+0.99%) |
May 27, 2014 | 11.04 | 11.11 | 10.93 | 11.10 | 252,287 | +0.14(+1.31%) |
May 23, 2014 | 10.88 | 10.96 | 10.96 | 10.96 | 188,744 | +0.08(+0.77%) |
May 22, 2014 | 10.88 | 10.89 | 10.81 | 10.88 | 83,152 | +0.05(+0.47%) |
May 21, 2014 | 10.85 | 10.89 | 10.77 | 10.82 | 126,151 | +0.00(+0.00%) |
May 20, 2014 | 10.97 | 10.97 | 10.80 | 10.82 | 159,513 | -0.12(-1.08%) |
May 19, 2014 | 10.93 | 11.00 | 10.93 | 10.94 | 250,173 | +0.00(+0.00%) |
May 16, 2014 | 11.01 | 11.06 | 10.89 | 10.94 | 127,293 | -0.04(-0.38%) |
May 15, 2014 | 11.04 | 11.04 | 10.88 | 10.98 | 181,362 | -0.07(-0.61%) |
May 14, 2014 | 11.23 | 11.23 | 11.04 | 11.05 | 125,959 | -0.17(-1.50%) |
May 13, 2014 | 11.36 | 11.36 | 11.14 | 11.22 | 217,078 | -0.12(-1.04%) |
May 12, 2014 | 11.12 | 11.37 | 11.09 | 11.34 | 154,169 | +0.29(+2.67%) |
May 09, 2014 | 11.16 | 11.16 | 10.97 | 11.04 | 235,353 | -0.12(-1.06%) |
May 08, 2014 | 11.07 | 11.27 | 11.07 | 11.16 | 299,280 | +0.08(+0.68%) |
May 07, 2014 | 11.09 | 11.11 | 10.96 | 11.09 | 299,998 | +0.03(+0.30%) |
May 06, 2014 | 11.11 | 11.18 | 11.04 | 11.05 | 212,139 | -0.12(-1.06%) |
May 05, 2014 | 11.22 | 11.24 | 11.07 | 11.17 | 137,317 | -0.07(-0.60%) |
May 02, 2014 | 11.09 | 11.34 | 11.08 | 11.24 | 176,157 | +0.13(+1.21%) |
May 01, 2014 | 11.26 | 11.26 | 11.01 | 11.10 | 215,964 | -0.14(-1.27%) |
Apr 30, 2014 | 11.09 | 11.25 | 10.98 | 11.25 | 452,000 | +0.13(+1.14%) |
Apr 29, 2014 | 11.62 | 11.68 | 11.11 | 11.12 | 347,653 | -0.42(-3.65%) |
Apr 28, 2014 | 11.25 | 11.84 | 11.25 | 11.54 | 524,883 | +0.45(+4.02%) |
Apr 25, 2014 | 11.21 | 11.21 | 11.04 | 11.09 | 260,894 | -0.13(-1.13%) |
Apr 24, 2014 | 11.31 | 11.33 | 11.17 | 11.22 | 163,986 | -0.03(-0.30%) |
Apr 23, 2014 | 11.33 | 11.36 | 11.20 | 11.25 | 296,972 | -0.03(-0.22%) |
Apr 22, 2014 | 11.19 | 11.30 | 11.15 | 11.28 | 245,792 | +0.10(+0.90%) |
Apr 21, 2014 | 11.19 | 11.27 | 11.06 | 11.18 | 105,910 | +0.01(+0.08%) |
Apr 17, 2014 | 11.04 | 11.17 | 11.17 | 11.17 | 124,168 | +0.14(+1.30%) |
Apr 16, 2014 | 11.00 | 11.04 | 10.90 | 11.03 | 97,932 | +0.08(+0.69%) |
Apr 15, 2014 | 10.98 | 11.00 | 10.79 | 10.95 | 203,099 | +0.02(+0.15%) |
Apr 14, 2014 | 11.09 | 11.09 | 10.84 | 10.93 | 254,812 | -0.06(-0.54%) |
Apr 11, 2014 | 11.20 | 11.26 | 10.98 | 10.99 | 263,279 | -0.23(-2.03%) |
Apr 10, 2014 | 11.32 | 11.37 | 11.16 | 11.22 | 175,439 | -0.11(-0.97%) |
Apr 09, 2014 | 11.21 | 11.33 | 11.20 | 11.33 | 199,097 | +0.13(+1.20%) |
Apr 08, 2014 | 11.22 | 11.25 | 11.15 | 11.20 | 194,746 | -0.04(-0.37%) |
Apr 07, 2014 | 11.35 | 11.39 | 11.17 | 11.24 | 228,529 | -0.15(-1.33%) |
Apr 04, 2014 | 11.89 | 11.90 | 11.37 | 11.39 | 335,631 | -0.44(-3.70%) |
Apr 03, 2014 | 11.78 | 11.89 | 11.70 | 11.83 | 682,067 | +0.05(+0.43%) |
Apr 02, 2014 | 11.19 | 11.80 | 11.16 | 11.78 | 543,264 | +0.66(+5.91%) |
Apr 01, 2014 | 11.14 | 11.15 | 11.05 | 11.12 | 184,872 | +0.02(+0.15%) |
Mar 31, 2014 | 10.92 | 11.14 | 10.87 | 11.10 | 370,075 | +0.27(+2.49%) |
Mar 28, 2014 | 10.82 | 11.00 | 10.81 | 10.83 | 180,118 | +0.06(+0.55%) |
Mar 27, 2014 | 10.93 | 10.99 | 10.77 | 10.77 | 152,886 | -0.16(-1.46%) |
Mar 26, 2014 | 11.15 | 11.16 | 10.89 | 10.93 | 221,466 | -0.13(-1.22%) |
Mar 25, 2014 | 11.16 | 11.16 | 11.05 | 11.07 | 134,931 | -0.01(-0.08%) |
Mar 24, 2014 | 11.25 | 11.32 | 11.04 | 11.08 | 205,523 | -0.14(-1.28%) |
Mar 21, 2014 | 11.01 | 11.26 | 10.99 | 11.22 | 1,071,763 | +0.24(+2.23%) |
Mar 20, 2014 | 10.96 | 11.05 | 10.93 | 10.98 | 284,965 | +0.00(+0.00%) |
Mar 19, 2014 | 10.96 | 10.98 | 10.88 | 10.98 | 253,108 | +0.03(+0.23%) |
Mar 18, 2014 | 10.82 | 10.96 | 10.81 | 10.95 | 275,057 | +0.13(+1.17%) |
Mar 17, 2014 | 10.78 | 10.86 | 10.73 | 10.82 | 271,593 | +0.08(+0.71%) |
Mar 14, 2014 | 10.79 | 10.88 | 10.72 | 10.75 | 182,934 | -0.03(-0.31%) |
Mar 13, 2014 | 10.88 | 10.93 | 10.71 | 10.78 | 223,545 | -0.05(-0.47%) |
Mar 12, 2014 | 10.78 | 10.84 | 10.72 | 10.83 | 290,155 | +0.03(+0.31%) |
Mar 11, 2014 | 10.98 | 11.01 | 10.78 | 10.80 | 189,515 | -0.17(-1.54%) |
Mar 10, 2014 | 11.09 | 11.11 | 10.86 | 10.97 | 353,337 | -0.03(-0.31%) |
Mar 07, 2014 | 10.95 | 11.08 | 10.93 | 11.00 | 347,772 | +0.12(+1.08%) |
Mar 06, 2014 | 10.91 | 10.96 | 10.86 | 10.88 | 119,358 | -0.03(-0.23%) |
Mar 05, 2014 | 10.98 | 11.03 | 10.88 | 10.91 | 135,495 | -0.07(-0.61%) |
Mar 04, 2014 | 10.85 | 11.02 | 10.80 | 10.98 | 204,993 | +0.23(+2.12%) |