Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.53 | 10.54 | 10.36 | 10.36 | 56,466 | -0.36(-3.34%) |
May 29, 2014 | 10.71 | 10.75 | 10.69 | 10.72 | 6,871 | -0.13(-1.23%) |
May 28, 2014 | 10.90 | 10.94 | 10.84 | 10.85 | 7,007 | -0.02(-0.18%) |
May 27, 2014 | 10.98 | 11.04 | 10.86 | 10.87 | 5,303 | -0.21(-1.87%) |
May 23, 2014 | 11.08 | 11.08 | 11.08 | 0 | +0.04(+0.33%) | |
May 22, 2014 | 11.07 | 11.13 | 11.01 | 11.04 | 5,455 | +0.15(+1.38%) |
May 21, 2014 | 10.89 | 10.98 | 10.87 | 10.89 | 3,291 | +0.09(+0.81%) |
May 20, 2014 | 10.82 | 10.93 | 10.80 | 10.80 | 15,535 | -0.27(-2.41%) |
May 19, 2014 | 11.05 | 11.10 | 10.98 | 11.07 | 115,387 | -0.13(-1.18%) |
May 16, 2014 | 11.28 | 11.28 | 11.19 | 11.20 | 1,614 | -0.09(-0.77%) |
May 15, 2014 | 11.37 | 11.44 | 11.22 | 11.29 | 4,610 | -0.10(-0.88%) |
May 14, 2014 | 11.45 | 11.45 | 11.36 | 11.39 | 18,809 | -0.12(-1.04%) |
May 13, 2014 | 11.53 | 11.58 | 11.51 | 11.51 | 2,269 | +0.15(+1.29%) |
May 12, 2014 | 11.37 | 11.42 | 11.35 | 11.36 | 5,952 | +0.11(+1.01%) |
May 09, 2014 | 11.29 | 11.31 | 11.13 | 11.25 | 8,332 | -0.18(-1.57%) |
May 08, 2014 | 11.36 | 11.49 | 11.36 | 11.43 | 6,409 | +0.04(+0.35%) |
May 07, 2014 | 11.25 | 11.39 | 11.25 | 11.39 | 5,366 | +0.11(+0.98%) |
May 06, 2014 | 11.26 | 11.32 | 11.26 | 11.28 | 2,410 | -0.03(-0.27%) |
May 05, 2014 | 11.29 | 11.32 | 11.29 | 11.31 | 2,401 | -0.05(-0.45%) |
May 02, 2014 | 11.40 | 11.40 | 11.36 | 11.36 | 4,638 | +0.11(+0.99%) |
May 01, 2014 | 11.08 | 11.28 | 11.08 | 11.25 | 6,331 | +0.13(+1.16%) |
Apr 30, 2014 | 11.04 | 11.12 | 11.04 | 11.12 | 4,632 | +0.04(+0.36%) |
Apr 29, 2014 | 11.02 | 11.10 | 11.02 | 11.08 | 3,801 | -0.16(-1.41%) |
Apr 28, 2014 | 11.17 | 11.28 | 11.14 | 11.24 | 46,285 | +0.09(+0.81%) |
Apr 25, 2014 | 11.23 | 11.23 | 11.15 | 11.15 | 11,088 | -0.22(-1.96%) |
Apr 24, 2014 | 11.41 | 11.44 | 11.28 | 11.37 | 16,097 | +0.10(+0.91%) |
Apr 23, 2014 | 11.34 | 11.34 | 11.23 | 11.27 | 8,410 | -0.35(-3.01%) |
Apr 22, 2014 | 11.62 | 11.69 | 11.62 | 11.62 | 12,546 | +0.01(+0.09%) |
Apr 21, 2014 | 11.62 | 11.70 | 11.61 | 11.61 | 4,432 | +0.07(+0.61%) |
Apr 17, 2014 | 11.54 | 11.54 | 11.54 | 0 | +0.37(+3.30%) | |
Apr 16, 2014 | 11.19 | 11.27 | 11.15 | 11.17 | 3,796 | +0.07(+0.64%) |
Apr 15, 2014 | 11.10 | 11.13 | 10.92 | 11.10 | 27,562 | +0.00(+0.00%) |
Apr 14, 2014 | 11.15 | 11.16 | 11.09 | 11.10 | 8,174 | -0.06(-0.52%) |
Apr 11, 2014 | 11.21 | 11.27 | 11.15 | 11.16 | 35,509 | +0.12(+1.07%) |
Apr 10, 2014 | 11.25 | 11.32 | 11.04 | 11.04 | 17,344 | -0.56(-4.86%) |
Apr 09, 2014 | 11.34 | 11.60 | 11.34 | 11.60 | 8,101 | +0.41(+3.70%) |
Apr 08, 2014 | 11.20 | 11.26 | 11.19 | 11.19 | 4,059 | +0.01(+0.09%) |
Apr 07, 2014 | 11.09 | 11.22 | 11.09 | 11.18 | 11,725 | +0.03(+0.25%) |
Apr 04, 2014 | 11.32 | 11.34 | 11.12 | 11.15 | 0 | -0.18(-1.57%) |
Apr 03, 2014 | 11.36 | 11.36 | 11.29 | 11.33 | 9,310 | -0.12(-1.05%) |
Apr 02, 2014 | 11.53 | 11.53 | 11.39 | 11.45 | 11,352 | +0.11(+0.97%) |
Apr 01, 2014 | 11.30 | 11.40 | 11.30 | 11.34 | 15,601 | +0.08(+0.71%) |
Mar 31, 2014 | 11.19 | 11.35 | 11.19 | 11.26 | 9,400 | +0.09(+0.81%) |
Mar 28, 2014 | 11.24 | 11.30 | 11.17 | 11.17 | 0 | +0.15(+1.36%) |
Mar 27, 2014 | 10.90 | 11.09 | 10.85 | 11.02 | 29,857 | -0.06(-0.54%) |
Mar 26, 2014 | 11.16 | 11.19 | 11.08 | 11.08 | 23,610 | +0.12(+1.09%) |
Mar 25, 2014 | 11.04 | 11.08 | 10.94 | 10.96 | 20,532 | +0.32(+3.01%) |
Mar 24, 2014 | 10.77 | 10.77 | 10.54 | 10.64 | 10,355 | -0.23(-2.12%) |
Mar 21, 2014 | 10.74 | 11.05 | 10.74 | 10.87 | 0 | +0.09(+0.83%) |
Mar 20, 2014 | 10.71 | 10.91 | 10.65 | 10.78 | 11,458 | +0.17(+1.61%) |
Mar 19, 2014 | 10.94 | 10.94 | 10.50 | 10.61 | 34,709 | -0.38(-3.47%) |
Mar 18, 2014 | 10.95 | 11.10 | 10.95 | 10.99 | 4,645 | +0.04(+0.37%) |
Mar 17, 2014 | 10.98 | 11.06 | 10.91 | 10.95 | 11,520 | +0.26(+2.43%) |
Mar 14, 2014 | 10.51 | 10.70 | 10.49 | 10.69 | 0 | +0.01(+0.09%) |
Mar 13, 2014 | 10.95 | 10.95 | 10.68 | 10.68 | 4,956 | -0.23(-2.11%) |
Mar 12, 2014 | 10.74 | 10.91 | 10.71 | 10.91 | 7,302 | +0.35(+3.36%) |
Mar 11, 2014 | 10.73 | 10.90 | 10.56 | 10.56 | 26,906 | -0.02(-0.15%) |
Mar 10, 2014 | 10.77 | 10.78 | 10.51 | 10.57 | 4,056 | -0.16(-1.48%) |
Mar 07, 2014 | 10.81 | 10.90 | 10.73 | 10.73 | 0 | -0.21(-1.93%) |
Mar 06, 2014 | 10.90 | 11.02 | 10.90 | 10.94 | 7,218 | +0.33(+3.11%) |
Mar 05, 2014 | 10.67 | 10.73 | 10.61 | 10.61 | 10,436 | +0.00(+0.01%) |
Mar 04, 2014 | 10.58 | 10.63 | 10.53 | 10.61 | 5,950 | +0.21(+2.02%) |