Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.89 | 12.09 | 11.87 | 12.01 | 81,112 | +0.16(+1.35%) |
May 29, 2014 | 11.99 | 12.03 | 11.75 | 11.85 | 85,621 | -0.10(-0.84%) |
May 28, 2014 | 12.17 | 12.17 | 11.78 | 11.95 | 67,799 | -0.29(-2.37%) |
May 27, 2014 | 12.09 | 12.33 | 12.04 | 12.24 | 68,868 | +0.23(+1.92%) |
May 23, 2014 | 11.84 | 12.01 | 12.01 | 12.01 | 57,200 | +0.24(+2.04%) |
May 22, 2014 | 11.71 | 11.84 | 11.63 | 11.77 | 10,210 | +0.12(+1.03%) |
May 21, 2014 | 11.69 | 11.74 | 11.49 | 11.65 | 80,649 | +0.08(+0.69%) |
May 20, 2014 | 11.68 | 11.73 | 11.35 | 11.57 | 130,693 | -0.18(-1.53%) |
May 19, 2014 | 11.57 | 11.83 | 11.57 | 11.75 | 37,701 | +0.17(+1.47%) |
May 16, 2014 | 11.50 | 11.62 | 11.44 | 11.58 | 68,249 | +0.05(+0.43%) |
May 15, 2014 | 11.61 | 11.62 | 11.45 | 11.53 | 89,001 | -0.15(-1.28%) |
May 14, 2014 | 11.69 | 11.76 | 11.60 | 11.68 | 108,226 | +0.01(+0.09%) |
May 13, 2014 | 11.99 | 12.02 | 11.65 | 11.67 | 86,876 | -0.35(-2.91%) |
May 12, 2014 | 11.67 | 12.14 | 11.59 | 12.02 | 81,321 | +0.43(+3.71%) |
May 09, 2014 | 11.75 | 11.79 | 11.35 | 11.59 | 124,634 | -0.16(-1.36%) |
May 08, 2014 | 11.72 | 11.81 | 11.68 | 11.75 | 100,263 | +0.06(+0.51%) |
May 07, 2014 | 11.56 | 11.76 | 11.50 | 11.69 | 97,098 | +0.14(+1.21%) |
May 06, 2014 | 11.50 | 11.82 | 11.44 | 11.55 | 121,074 | -0.01(-0.09%) |
May 05, 2014 | 11.85 | 11.95 | 11.51 | 11.56 | 52,784 | -0.41(-3.43%) |
May 02, 2014 | 11.51 | 12.04 | 11.51 | 11.97 | 145,277 | +0.45(+3.91%) |
May 01, 2014 | 11.82 | 12.05 | 11.35 | 11.52 | 132,738 | -0.34(-2.87%) |
Apr 30, 2014 | 11.97 | 12.01 | 11.69 | 11.86 | 79,600 | -0.10(-0.84%) |
Apr 29, 2014 | 12.11 | 12.12 | 11.82 | 11.96 | 65,985 | -0.08(-0.66%) |
Apr 28, 2014 | 12.04 | 12.27 | 11.67 | 12.04 | 103,192 | +0.00(+0.00%) |
Apr 25, 2014 | 12.13 | 12.29 | 11.91 | 12.04 | 115,722 | -0.11(-0.91%) |
Apr 24, 2014 | 12.26 | 12.28 | 12.03 | 12.15 | 63,903 | -0.01(-0.08%) |
Apr 23, 2014 | 12.13 | 12.31 | 12.13 | 12.16 | 103,418 | +0.01(+0.08%) |
Apr 22, 2014 | 12.18 | 12.23 | 12.08 | 12.15 | 100,139 | +0.00(+0.00%) |
Apr 21, 2014 | 12.09 | 12.33 | 12.05 | 12.15 | 153,630 | +0.03(+0.25%) |
Apr 17, 2014 | 12.08 | 12.12 | 12.12 | 12.12 | 130,300 | +0.04(+0.33%) |
Apr 16, 2014 | 12.08 | 12.16 | 11.44 | 12.08 | 96,937 | +0.12(+1.00%) |
Apr 15, 2014 | 11.79 | 12.01 | 11.71 | 11.96 | 150,055 | +0.23(+1.96%) |
Apr 14, 2014 | 11.67 | 11.82 | 11.60 | 11.73 | 111,436 | +0.13(+1.12%) |
Apr 11, 2014 | 11.51 | 11.67 | 11.51 | 11.60 | 90,525 | -0.02(-0.17%) |
Apr 10, 2014 | 11.67 | 11.71 | 11.52 | 11.62 | 111,156 | -0.05(-0.43%) |
Apr 09, 2014 | 11.52 | 11.77 | 11.40 | 11.67 | 89,022 | +0.20(+1.74%) |
Apr 08, 2014 | 11.23 | 11.58 | 11.23 | 11.47 | 198,587 | +0.25(+2.23%) |
Apr 07, 2014 | 11.15 | 11.29 | 11.02 | 11.22 | 93,324 | +0.05(+0.45%) |
Apr 04, 2014 | 11.20 | 11.29 | 11.07 | 11.17 | 134,625 | +0.06(+0.54%) |
Apr 03, 2014 | 11.32 | 11.44 | 10.98 | 11.11 | 494,752 | -0.14(-1.24%) |
Apr 02, 2014 | 11.50 | 11.50 | 11.16 | 11.25 | 151,847 | -0.23(-2.00%) |
Apr 01, 2014 | 11.66 | 11.83 | 11.38 | 11.48 | 137,533 | +0.32(+2.87%) |
Mar 31, 2014 | 11.02 | 11.41 | 10.99 | 11.16 | 141,637 | +0.16(+1.45%) |
Mar 28, 2014 | 11.02 | 11.24 | 10.95 | 11.00 | 152,401 | -0.04(-0.36%) |
Mar 27, 2014 | 11.00 | 11.10 | 10.82 | 11.04 | 253,414 | +0.14(+1.28%) |
Mar 26, 2014 | 11.10 | 11.14 | 10.75 | 10.90 | 386,904 | -0.30(-2.68%) |
Mar 25, 2014 | 11.19 | 11.28 | 11.17 | 11.20 | 156,341 | +0.00(+0.00%) |
Mar 24, 2014 | 11.27 | 11.30 | 11.19 | 11.20 | 97,603 | -0.06(-0.53%) |
Mar 21, 2014 | 11.25 | 11.29 | 11.20 | 11.26 | 113,817 | +0.04(+0.36%) |
Mar 20, 2014 | 11.17 | 11.34 | 11.17 | 11.22 | 89,713 | +0.00(+0.00%) |
Mar 19, 2014 | 11.25 | 11.28 | 11.11 | 11.22 | 69,500 | -0.06(-0.53%) |
Mar 18, 2014 | 11.10 | 11.31 | 11.07 | 11.28 | 57,907 | +0.17(+1.53%) |
Mar 17, 2014 | 11.21 | 11.23 | 11.09 | 11.11 | 54,209 | -0.03(-0.27%) |
Mar 14, 2014 | 11.03 | 11.19 | 10.99 | 11.14 | 44,141 | +0.06(+0.54%) |
Mar 13, 2014 | 11.29 | 11.41 | 11.01 | 11.08 | 77,026 | -0.20(-1.77%) |
Mar 12, 2014 | 10.95 | 11.28 | 10.88 | 11.28 | 78,382 | +0.29(+2.64%) |
Mar 11, 2014 | 11.84 | 11.95 | 10.99 | 10.99 | 112,076 | -0.87(-7.34%) |
Mar 10, 2014 | 11.39 | 11.95 | 11.28 | 11.86 | 174,642 | +0.47(+4.13%) |
Mar 07, 2014 | 11.10 | 11.46 | 10.92 | 11.39 | 182,671 | +0.31(+2.80%) |
Mar 06, 2014 | 10.90 | 11.10 | 10.90 | 11.08 | 47,078 | +0.24(+2.21%) |
Mar 05, 2014 | 10.84 | 10.90 | 10.62 | 10.84 | 44,162 | -0.04(-0.37%) |
Mar 04, 2014 | 10.50 | 10.97 | 10.39 | 10.88 | 156,124 | +0.51(+4.92%) |