Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.91 | 10.91 | 10.78 | 10.86 | 154,168 | -0.04(-0.37%) |
May 29, 2014 | 10.70 | 10.91 | 10.70 | 10.90 | 257,675 | +0.31(+2.93%) |
May 28, 2014 | 10.63 | 10.65 | 10.53 | 10.59 | 112,261 | -0.07(-0.66%) |
May 27, 2014 | 10.70 | 10.72 | 10.64 | 10.66 | 287,055 | -0.04(-0.36%) |
May 23, 2014 | 10.70 | 10.70 | 10.70 | 0 | +0.16(+1.50%) | |
May 22, 2014 | 10.59 | 10.59 | 10.51 | 10.54 | 139,979 | +0.06(+0.61%) |
May 21, 2014 | 10.47 | 10.55 | 10.29 | 10.48 | 244,565 | +0.23(+2.24%) |
May 20, 2014 | 10.35 | 10.37 | 10.19 | 10.25 | 223,505 | -0.31(-2.97%) |
May 19, 2014 | 10.49 | 10.60 | 10.34 | 10.56 | 329,299 | -0.04(-0.38%) |
May 16, 2014 | 10.58 | 10.60 | 10.48 | 10.60 | 138,331 | +0.02(+0.19%) |
May 15, 2014 | 10.71 | 10.71 | 10.51 | 10.58 | 140,831 | -0.07(-0.66%) |
May 14, 2014 | 10.75 | 10.77 | 10.65 | 10.65 | 183,133 | -0.20(-1.84%) |
May 13, 2014 | 10.68 | 11.00 | 10.61 | 10.85 | 531,443 | +0.32(+3.04%) |
May 12, 2014 | 10.48 | 10.56 | 10.43 | 10.53 | 286,489 | +0.00(+0.00%) |
May 09, 2014 | 10.45 | 10.53 | 10.44 | 10.53 | 276,293 | +0.13(+1.30%) |
May 08, 2014 | 10.49 | 10.52 | 10.39 | 10.39 | 292,296 | -0.31(-2.89%) |
May 07, 2014 | 10.80 | 10.80 | 10.62 | 10.70 | 61,371 | -0.10(-0.93%) |
May 06, 2014 | 10.82 | 10.82 | 10.75 | 10.80 | 72,026 | -0.04(-0.32%) |
May 05, 2014 | 10.82 | 10.92 | 10.75 | 10.84 | 146,857 | -0.04(-0.37%) |
May 02, 2014 | 11.00 | 11.00 | 10.86 | 10.88 | 56,113 | -0.20(-1.81%) |
May 01, 2014 | 10.98 | 11.10 | 10.98 | 11.08 | 48,031 | +0.14(+1.28%) |
Apr 30, 2014 | 10.82 | 10.96 | 10.82 | 10.94 | 366,896 | -0.03(-0.27%) |
Apr 29, 2014 | 10.95 | 11.02 | 10.94 | 10.97 | 136,720 | +0.07(+0.64%) |
Apr 28, 2014 | 10.90 | 11.00 | 10.63 | 10.90 | 177,174 | -0.03(-0.23%) |
Apr 25, 2014 | 10.89 | 11.01 | 10.89 | 10.93 | 336,700 | +0.01(+0.05%) |
Apr 24, 2014 | 10.89 | 10.93 | 10.84 | 10.92 | 118,421 | -0.03(-0.28%) |
Apr 23, 2014 | 10.93 | 11.06 | 10.93 | 10.95 | 95,055 | +0.00(+0.05%) |
Apr 22, 2014 | 10.86 | 10.97 | 10.86 | 10.95 | 97,826 | -0.07(-0.68%) |
Apr 21, 2014 | 11.00 | 11.06 | 10.88 | 11.02 | 47,351 | +0.09(+0.82%) |
Apr 17, 2014 | 10.93 | 10.93 | 10.93 | 0 | -0.08(-0.73%) | |
Apr 16, 2014 | 11.10 | 11.10 | 10.89 | 11.01 | 148,798 | +0.35(+3.28%) |
Apr 15, 2014 | 10.56 | 10.66 | 10.51 | 10.66 | 66,675 | -0.01(-0.09%) |
Apr 14, 2014 | 10.79 | 10.80 | 10.64 | 10.67 | 174,636 | +0.04(+0.38%) |
Apr 11, 2014 | 10.62 | 10.70 | 10.60 | 10.63 | 0 | -0.02(-0.19%) |
Apr 10, 2014 | 10.79 | 10.84 | 10.61 | 10.65 | 206,495 | -0.31(-2.83%) |
Apr 09, 2014 | 11.01 | 11.01 | 10.85 | 10.96 | 109,511 | -0.04(-0.36%) |
Apr 08, 2014 | 11.00 | 11.04 | 10.96 | 11.00 | 201,274 | -0.24(-2.14%) |
Apr 07, 2014 | 11.27 | 11.36 | 11.17 | 11.24 | 192,528 | -0.47(-4.01%) |
Apr 04, 2014 | 11.85 | 11.90 | 11.65 | 11.71 | 0 | -0.09(-0.76%) |
Apr 03, 2014 | 11.88 | 11.88 | 11.75 | 11.80 | 59,487 | -0.05(-0.42%) |
Apr 02, 2014 | 11.82 | 11.87 | 11.65 | 11.85 | 110,659 | +0.12(+1.02%) |
Apr 01, 2014 | 11.61 | 11.73 | 11.61 | 11.73 | 116,494 | +0.29(+2.53%) |
Mar 31, 2014 | 11.43 | 11.50 | 11.38 | 11.44 | 90,117 | -0.02(-0.17%) |
Mar 28, 2014 | 11.53 | 11.53 | 11.36 | 11.46 | 0 | -0.23(-1.99%) |
Mar 27, 2014 | 11.70 | 11.72 | 11.53 | 11.69 | 169,784 | +0.01(+0.11%) |
Mar 26, 2014 | 11.79 | 11.84 | 11.65 | 11.68 | 102,659 | -0.18(-1.52%) |
Mar 25, 2014 | 11.81 | 11.89 | 11.78 | 11.86 | 81,527 | +0.08(+0.68%) |
Mar 24, 2014 | 11.76 | 11.86 | 11.68 | 11.78 | 73,789 | +0.45(+3.97%) |
Mar 21, 2014 | 11.25 | 11.44 | 11.25 | 11.33 | 0 | +0.07(+0.62%) |
Mar 20, 2014 | 11.23 | 11.31 | 11.17 | 11.26 | 222,839 | -0.54(-4.54%) |
Mar 19, 2014 | 11.86 | 11.89 | 11.72 | 11.79 | 305,675 | -0.07(-0.62%) |
Mar 18, 2014 | 11.78 | 11.88 | 11.77 | 11.87 | 72,319 | -0.12(-0.98%) |
Mar 17, 2014 | 11.86 | 12.04 | 11.86 | 11.98 | 51,892 | +0.14(+1.22%) |
Mar 14, 2014 | 11.98 | 11.98 | 11.75 | 11.84 | 0 | -0.16(-1.33%) |
Mar 13, 2014 | 12.30 | 12.30 | 11.96 | 12.00 | 78,848 | -0.31(-2.52%) |
Mar 12, 2014 | 12.22 | 12.31 | 12.10 | 12.31 | 65,539 | -0.04(-0.32%) |
Mar 11, 2014 | 12.60 | 12.63 | 12.35 | 12.35 | 194,455 | -0.34(-2.68%) |
Mar 10, 2014 | 12.56 | 12.77 | 12.56 | 12.69 | 81,492 | +0.06(+0.48%) |
Mar 07, 2014 | 12.73 | 12.73 | 12.60 | 12.63 | 0 | -0.20(-1.56%) |
Mar 06, 2014 | 12.86 | 12.86 | 12.74 | 12.83 | 78,533 | +0.11(+0.86%) |
Mar 05, 2014 | 12.75 | 12.80 | 12.65 | 12.72 | 115,655 | -0.33(-2.53%) |
Mar 04, 2014 | 13.00 | 13.13 | 12.92 | 13.05 | 226,113 | +0.57(+4.57%) |