Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.69 | 11.05 | 10.54 | 10.94 | 128,021 | +0.28(+2.63%) |
May 29, 2014 | 10.42 | 10.69 | 10.36 | 10.66 | 110,116 | +0.28(+2.70%) |
May 28, 2014 | 10.41 | 10.52 | 10.26 | 10.38 | 163,827 | -0.06(-0.57%) |
May 27, 2014 | 10.40 | 10.46 | 10.12 | 10.44 | 121,293 | +0.19(+1.85%) |
May 23, 2014 | 10.14 | 10.25 | 10.25 | 10.25 | 71,900 | +0.25(+2.50%) |
May 22, 2014 | 10.01 | 10.19 | 9.880 | 10.00 | 27,961 | +0.02(+0.20%) |
May 21, 2014 | 10.02 | 10.05 | 9.940 | 9.980 | 121,623 | +0.00(+0.00%) |
May 20, 2014 | 10.00 | 10.05 | 9.810 | 9.980 | 74,471 | -0.02(-0.20%) |
May 19, 2014 | 10.02 | 10.25 | 9.990 | 10.00 | 128,877 | -0.03(-0.30%) |
May 16, 2014 | 10.00 | 10.13 | 9.890 | 10.03 | 64,042 | -0.01(-0.10%) |
May 15, 2014 | 10.19 | 10.19 | 9.880 | 10.04 | 95,101 | -0.03(-0.30%) |
May 14, 2014 | 10.10 | 10.58 | 10.00 | 10.07 | 203,069 | -0.07(-0.69%) |
May 13, 2014 | 10.25 | 10.32 | 10.01 | 10.14 | 129,515 | +0.08(+0.80%) |
May 12, 2014 | 10.13 | 10.31 | 9.970 | 10.06 | 101,612 | -0.06(-0.59%) |
May 09, 2014 | 10.11 | 10.34 | 9.990 | 10.12 | 140,535 | +0.00(+0.00%) |
May 08, 2014 | 10.29 | 10.34 | 10.06 | 10.12 | 148,630 | -0.14(-1.36%) |
May 07, 2014 | 10.83 | 10.83 | 9.751 | 10.26 | 334,001 | -0.49(-4.56%) |
May 06, 2014 | 11.06 | 11.15 | 10.63 | 10.75 | 53,320 | -0.35(-3.15%) |
May 05, 2014 | 11.20 | 11.20 | 10.98 | 11.10 | 16,243 | +0.02(+0.18%) |
May 02, 2014 | 11.18 | 11.30 | 10.96 | 11.08 | 50,821 | -0.08(-0.72%) |
May 01, 2014 | 11.35 | 11.47 | 11.07 | 11.16 | 31,311 | -0.19(-1.67%) |
Apr 30, 2014 | 11.36 | 11.40 | 11.16 | 11.35 | 126,335 | -0.02(-0.18%) |
Apr 29, 2014 | 11.37 | 11.41 | 11.25 | 11.37 | 29,109 | +0.05(+0.44%) |
Apr 28, 2014 | 11.37 | 11.59 | 10.80 | 11.32 | 191,438 | +0.01(+0.09%) |
Apr 25, 2014 | 11.27 | 11.48 | 11.27 | 11.31 | 70,590 | +0.00(+0.00%) |
Apr 24, 2014 | 11.40 | 11.45 | 11.16 | 11.31 | 83,581 | -0.08(-0.70%) |
Apr 23, 2014 | 11.42 | 11.73 | 10.75 | 11.39 | 65,087 | -0.03(-0.26%) |
Apr 22, 2014 | 11.27 | 11.53 | 11.25 | 11.42 | 276,490 | +0.12(+1.06%) |
Apr 21, 2014 | 11.34 | 11.41 | 11.12 | 11.30 | 33,630 | +0.06(+0.53%) |
Apr 17, 2014 | 11.07 | 11.24 | 11.24 | 11.24 | 228,200 | +0.18(+1.63%) |
Apr 16, 2014 | 11.00 | 11.11 | 10.64 | 11.06 | 94,823 | +0.10(+0.91%) |
Apr 15, 2014 | 10.91 | 10.97 | 10.78 | 10.96 | 130,783 | +0.06(+0.55%) |
Apr 14, 2014 | 11.02 | 11.13 | 10.62 | 10.90 | 145,972 | -0.12(-1.09%) |
Apr 11, 2014 | 11.19 | 11.21 | 10.75 | 11.02 | 204,390 | -0.19(-1.69%) |
Apr 10, 2014 | 11.12 | 11.25 | 11.09 | 11.21 | 95,887 | +0.07(+0.63%) |
Apr 09, 2014 | 11.50 | 11.80 | 10.78 | 11.14 | 304,116 | +0.12(+1.09%) |
Apr 08, 2014 | 11.16 | 11.44 | 10.95 | 11.02 | 95,228 | -0.18(-1.61%) |
Apr 07, 2014 | 11.42 | 11.58 | 10.84 | 11.20 | 83,538 | -0.17(-1.50%) |
Apr 04, 2014 | 11.41 | 11.59 | 11.25 | 11.37 | 281,290 | +0.03(+0.26%) |
Apr 03, 2014 | 11.62 | 11.74 | 11.24 | 11.34 | 247,715 | -0.22(-1.90%) |
Apr 02, 2014 | 11.64 | 11.70 | 11.48 | 11.56 | 155,752 | -0.06(-0.52%) |
Apr 01, 2014 | 11.69 | 11.75 | 11.59 | 11.62 | 159,834 | -0.10(-0.85%) |
Mar 31, 2014 | 11.66 | 11.80 | 11.48 | 11.72 | 252,163 | +0.04(+0.34%) |
Mar 28, 2014 | 11.64 | 11.73 | 11.24 | 11.68 | 85,343 | +0.08(+0.69%) |
Mar 27, 2014 | 11.48 | 11.68 | 11.24 | 11.60 | 116,437 | +0.11(+0.96%) |
Mar 26, 2014 | 11.70 | 11.80 | 11.37 | 11.49 | 116,393 | -0.23(-1.96%) |
Mar 25, 2014 | 11.89 | 11.89 | 10.42 | 11.72 | 73,701 | -0.13(-1.10%) |
Mar 24, 2014 | 11.81 | 11.90 | 11.48 | 11.85 | 122,967 | +0.05(+0.42%) |
Mar 21, 2014 | 11.89 | 11.89 | 11.00 | 11.80 | 1,029,154 | -0.07(-0.59%) |
Mar 20, 2014 | 11.83 | 12.00 | 11.57 | 11.87 | 209,511 | -0.01(-0.08%) |
Mar 19, 2014 | 11.89 | 11.99 | 11.78 | 11.88 | 128,034 | -0.01(-0.08%) |
Mar 18, 2014 | 11.84 | 11.93 | 11.68 | 11.89 | 379,130 | +0.08(+0.68%) |
Mar 17, 2014 | 11.92 | 11.97 | 11.79 | 11.81 | 101,964 | -0.04(-0.34%) |
Mar 14, 2014 | 11.81 | 11.93 | 11.80 | 11.85 | 178,267 | +0.04(+0.34%) |
Mar 13, 2014 | 11.90 | 11.97 | 11.77 | 11.81 | 85,754 | -0.09(-0.76%) |
Mar 12, 2014 | 11.90 | 12.03 | 11.79 | 11.90 | 365,032 | -0.06(-0.50%) |
Mar 11, 2014 | 11.28 | 12.05 | 10.96 | 11.96 | 860,158 | +0.61(+5.37%) |
Mar 10, 2014 | 11.05 | 11.37 | 10.90 | 11.35 | 203,700 | +0.45(+4.13%) |
Mar 07, 2014 | 10.67 | 11.40 | 10.65 | 10.90 | 659,610 | +0.37(+3.51%) |
Mar 06, 2014 | 10.45 | 10.67 | 10.42 | 10.53 | 55,164 | +0.00(+0.00%) |
Mar 05, 2014 | 10.49 | 10.73 | 10.32 | 10.53 | 164,337 | +0.01(+0.10%) |
Mar 04, 2014 | 10.80 | 10.83 | 10.42 | 10.52 | 552,763 | -0.15(-1.41%) |