Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.57 | 11.78 | 11.56 | 11.70 | 4,415,954 | +0.06(+0.50%) |
May 29, 2014 | 11.57 | 11.66 | 11.49 | 11.64 | 3,322,681 | +0.10(+0.88%) |
May 28, 2014 | 11.42 | 11.58 | 11.39 | 11.54 | 3,469,371 | +0.14(+1.25%) |
May 27, 2014 | 11.29 | 11.53 | 11.29 | 11.40 | 4,859,073 | +0.15(+1.29%) |
May 23, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 2,294,181 | +0.02(+0.19%) |
May 22, 2014 | 11.18 | 11.27 | 11.14 | 11.23 | 1,458,627 | +0.02(+0.22%) |
May 21, 2014 | 11.08 | 11.27 | 11.03 | 11.20 | 3,643,957 | +0.17(+1.54%) |
May 20, 2014 | 11.19 | 11.26 | 11.02 | 11.03 | 3,524,884 | -0.14(-1.27%) |
May 19, 2014 | 11.07 | 11.22 | 11.05 | 11.18 | 2,201,730 | +0.05(+0.42%) |
May 16, 2014 | 11.15 | 11.21 | 11.04 | 11.13 | 4,715,885 | -0.05(-0.44%) |
May 15, 2014 | 11.27 | 11.30 | 11.11 | 11.18 | 5,139,669 | -0.10(-0.85%) |
May 14, 2014 | 11.28 | 11.40 | 11.24 | 11.28 | 4,864,996 | +0.01(+0.06%) |
May 13, 2014 | 11.35 | 11.41 | 10.71 | 11.27 | 6,190,016 | -0.10(-0.87%) |
May 12, 2014 | 11.32 | 11.44 | 11.31 | 11.37 | 2,992,071 | +0.14(+1.26%) |
May 09, 2014 | 11.23 | 11.31 | 11.17 | 11.23 | 5,519,944 | -0.06(-0.52%) |
May 08, 2014 | 11.37 | 11.50 | 11.27 | 11.28 | 3,761,083 | -0.10(-0.84%) |
May 07, 2014 | 11.23 | 11.54 | 11.23 | 11.38 | 4,379,401 | +0.18(+1.57%) |
May 06, 2014 | 11.31 | 11.31 | 11.17 | 11.20 | 4,942,883 | -0.12(-1.09%) |
May 05, 2014 | 11.25 | 11.40 | 11.18 | 11.33 | 2,703,984 | -0.05(-0.41%) |
May 02, 2014 | 11.40 | 11.53 | 11.37 | 11.37 | 3,012,074 | -0.02(-0.22%) |
May 01, 2014 | 11.40 | 11.52 | 11.31 | 11.40 | 2,876,999 | +0.01(+0.08%) |
Apr 30, 2014 | 11.31 | 11.46 | 11.23 | 11.39 | 5,235,269 | +0.12(+1.10%) |
Apr 29, 2014 | 11.20 | 11.32 | 11.17 | 11.27 | 6,793,239 | +0.06(+0.55%) |
Apr 28, 2014 | 11.19 | 11.25 | 11.06 | 11.20 | 5,327,428 | +0.08(+0.69%) |
Apr 25, 2014 | 11.25 | 11.26 | 11.09 | 11.13 | 6,513,741 | -0.07(-0.61%) |
Apr 24, 2014 | 10.76 | 11.43 | 10.76 | 11.19 | 7,258,963 | -0.11(-0.93%) |
Apr 23, 2014 | 11.25 | 11.32 | 11.14 | 11.30 | 6,121,401 | -0.00(-0.03%) |
Apr 22, 2014 | 11.12 | 11.36 | 11.06 | 11.30 | 9,257,879 | +0.35(+3.21%) |
Apr 21, 2014 | 10.82 | 11.00 | 10.76 | 10.95 | 4,990,756 | +0.15(+1.34%) |
Apr 17, 2014 | 10.74 | 10.81 | 10.81 | 10.81 | 5,420,372 | +0.09(+0.81%) |
Apr 16, 2014 | 10.61 | 10.80 | 10.57 | 10.72 | 6,937,182 | +0.19(+1.76%) |
Apr 15, 2014 | 10.61 | 10.65 | 10.34 | 10.53 | 9,641,008 | -0.09(-0.81%) |
Apr 14, 2014 | 10.74 | 10.92 | 10.51 | 10.62 | 6,478,391 | -0.11(-1.04%) |
Apr 11, 2014 | 10.74 | 10.87 | 10.51 | 10.73 | 12,514,511 | -0.04(-0.34%) |
Apr 10, 2014 | 10.77 | 11.03 | 10.58 | 10.77 | 12,989,625 | +0.00(+0.03%) |
Apr 09, 2014 | 10.46 | 10.79 | 10.40 | 10.77 | 12,395,973 | +0.02(+0.20%) |
Apr 08, 2014 | 11.06 | 11.19 | 10.70 | 10.74 | 11,431,049 | -0.30(-2.74%) |
Apr 07, 2014 | 11.20 | 11.23 | 11.00 | 11.05 | 13,219,014 | -0.16(-1.40%) |
Apr 04, 2014 | 11.30 | 11.37 | 10.80 | 11.20 | 13,059,869 | -0.04(-0.38%) |
Apr 03, 2014 | 11.45 | 11.52 | 11.14 | 11.25 | 7,979,856 | -0.17(-1.46%) |
Apr 02, 2014 | 11.12 | 11.45 | 11.00 | 11.41 | 7,618,814 | +0.37(+3.35%) |
Apr 01, 2014 | 11.52 | 11.52 | 10.96 | 11.04 | 18,907,392 | -0.36(-3.14%) |
Mar 31, 2014 | 11.31 | 11.61 | 11.31 | 11.40 | 7,022,926 | +0.07(+0.60%) |
Mar 28, 2014 | 11.49 | 11.62 | 11.29 | 11.33 | 6,388,548 | -0.13(-1.13%) |
Mar 27, 2014 | 11.61 | 11.70 | 11.22 | 11.46 | 8,029,372 | -0.14(-1.22%) |
Mar 26, 2014 | 11.82 | 11.87 | 11.59 | 11.61 | 4,939,835 | -0.17(-1.44%) |
Mar 25, 2014 | 11.79 | 11.84 | 11.65 | 11.78 | 4,391,910 | +0.02(+0.16%) |
Mar 24, 2014 | 11.67 | 11.78 | 11.56 | 11.76 | 6,940,768 | +0.17(+1.47%) |
Mar 21, 2014 | 11.72 | 11.72 | 11.52 | 11.59 | 7,777,569 | +0.02(+0.13%) |
Mar 20, 2014 | 11.55 | 11.63 | 11.51 | 11.57 | 7,249,435 | -0.00(-0.03%) |
Mar 19, 2014 | 11.91 | 11.96 | 11.51 | 11.57 | 8,780,390 | -0.31(-2.60%) |
Mar 18, 2014 | 12.17 | 12.26 | 11.77 | 11.88 | 9,524,906 | -0.38(-3.10%) |
Mar 17, 2014 | 12.19 | 12.32 | 12.15 | 12.26 | 2,922,367 | +0.12(+1.02%) |
Mar 14, 2014 | 11.97 | 12.16 | 11.89 | 12.14 | 5,964,512 | +0.16(+1.31%) |
Mar 13, 2014 | 12.18 | 12.25 | 11.97 | 11.98 | 3,798,167 | -0.18(-1.47%) |
Mar 12, 2014 | 12.15 | 12.20 | 11.98 | 12.16 | 3,545,373 | -0.03(-0.27%) |
Mar 11, 2014 | 12.37 | 12.45 | 12.18 | 12.19 | 3,982,011 | -0.22(-1.79%) |
Mar 10, 2014 | 12.54 | 12.61 | 12.40 | 12.42 | 3,591,271 | -0.16(-1.28%) |
Mar 07, 2014 | 12.57 | 12.72 | 12.50 | 12.58 | 4,269,363 | +0.03(+0.22%) |
Mar 06, 2014 | 12.32 | 12.63 | 12.31 | 12.55 | 4,039,164 | +0.20(+1.65%) |
Mar 05, 2014 | 12.13 | 12.36 | 11.93 | 12.34 | 3,478,557 | +0.07(+0.55%) |
Mar 04, 2014 | 12.19 | 12.30 | 12.05 | 12.28 | 5,050,454 | +0.45(+3.83%) |