Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.14 | 11.25 | 10.98 | 11.03 | 195,873 | -0.08(-0.70%) |
May 29, 2014 | 11.17 | 11.17 | 11.02 | 11.11 | 155,509 | +0.01(+0.12%) |
May 28, 2014 | 11.16 | 11.16 | 11.07 | 11.09 | 212,850 | -0.11(-0.99%) |
May 27, 2014 | 11.10 | 11.31 | 11.07 | 11.21 | 233,062 | +0.19(+1.71%) |
May 23, 2014 | 11.04 | 11.02 | 11.02 | 11.02 | 330,636 | +0.06(+0.54%) |
May 22, 2014 | 10.87 | 11.04 | 10.87 | 10.96 | 104,417 | +0.07(+0.66%) |
May 21, 2014 | 10.78 | 11.04 | 10.75 | 10.89 | 339,957 | +0.10(+0.91%) |
May 20, 2014 | 10.88 | 10.88 | 10.70 | 10.79 | 332,311 | -0.14(-1.31%) |
May 19, 2014 | 10.71 | 10.93 | 10.71 | 10.93 | 144,996 | +0.20(+1.82%) |
May 16, 2014 | 10.72 | 10.91 | 10.59 | 10.74 | 323,402 | -0.02(-0.18%) |
May 15, 2014 | 10.68 | 10.79 | 10.46 | 10.76 | 248,686 | +0.01(+0.12%) |
May 14, 2014 | 11.04 | 11.04 | 10.72 | 10.74 | 289,581 | -0.35(-3.17%) |
May 13, 2014 | 11.36 | 11.36 | 11.08 | 11.09 | 146,143 | -0.27(-2.41%) |
May 12, 2014 | 11.16 | 11.44 | 11.08 | 11.37 | 269,631 | +0.30(+2.68%) |
May 09, 2014 | 10.75 | 11.08 | 10.75 | 11.07 | 203,281 | +0.24(+2.21%) |
May 08, 2014 | 10.96 | 11.05 | 10.79 | 10.83 | 227,174 | -0.08(-0.77%) |
May 07, 2014 | 10.78 | 10.94 | 10.61 | 10.92 | 255,329 | +0.19(+1.75%) |
May 06, 2014 | 10.90 | 10.98 | 10.68 | 10.73 | 277,806 | -0.19(-1.77%) |
May 05, 2014 | 10.94 | 11.09 | 10.83 | 10.92 | 307,757 | -0.13(-1.17%) |
May 02, 2014 | 11.12 | 11.26 | 10.99 | 11.05 | 314,149 | -0.03(-0.29%) |
May 01, 2014 | 11.25 | 11.26 | 10.95 | 11.08 | 318,123 | -0.14(-1.27%) |
Apr 30, 2014 | 11.01 | 11.28 | 10.93 | 11.23 | 288,686 | +0.21(+1.94%) |
Apr 29, 2014 | 10.99 | 11.19 | 10.98 | 11.01 | 271,520 | +0.07(+0.65%) |
Apr 28, 2014 | 11.09 | 11.10 | 10.85 | 10.94 | 677,211 | -0.07(-0.64%) |
Apr 25, 2014 | 11.24 | 11.50 | 10.92 | 11.01 | 286,369 | -0.30(-2.68%) |
Apr 24, 2014 | 11.46 | 11.46 | 11.23 | 11.32 | 182,645 | -0.07(-0.62%) |
Apr 23, 2014 | 11.48 | 11.52 | 11.34 | 11.39 | 167,765 | -0.09(-0.79%) |
Apr 22, 2014 | 11.43 | 11.56 | 11.37 | 11.48 | 151,971 | +0.08(+0.68%) |
Apr 21, 2014 | 11.51 | 11.55 | 11.32 | 11.40 | 133,512 | -0.08(-0.73%) |
Apr 17, 2014 | 11.41 | 11.48 | 11.48 | 11.48 | 147,696 | +0.08(+0.68%) |
Apr 16, 2014 | 11.34 | 11.42 | 11.28 | 11.41 | 138,649 | +0.17(+1.49%) |
Apr 15, 2014 | 11.26 | 11.29 | 11.01 | 11.24 | 240,490 | +0.02(+0.17%) |
Apr 14, 2014 | 11.24 | 11.45 | 11.11 | 11.22 | 190,356 | +0.10(+0.87%) |
Apr 11, 2014 | 11.20 | 11.30 | 11.10 | 11.12 | 290,132 | -0.21(-1.82%) |
Apr 10, 2014 | 11.67 | 11.67 | 11.28 | 11.33 | 214,358 | -0.36(-3.09%) |
Apr 09, 2014 | 11.74 | 11.75 | 11.58 | 11.69 | 121,829 | -0.01(-0.06%) |
Apr 08, 2014 | 11.74 | 11.85 | 11.64 | 11.70 | 158,349 | +0.00(+0.00%) |
Apr 07, 2014 | 11.74 | 11.76 | 11.56 | 11.70 | 175,223 | -0.08(-0.66%) |
Apr 04, 2014 | 12.05 | 12.05 | 11.68 | 11.78 | 339,575 | -0.19(-1.62%) |
Apr 03, 2014 | 12.07 | 12.07 | 11.88 | 11.97 | 142,589 | -0.06(-0.48%) |
Apr 02, 2014 | 12.07 | 12.08 | 11.95 | 12.03 | 176,189 | -0.02(-0.16%) |
Apr 01, 2014 | 11.88 | 12.09 | 11.78 | 12.05 | 294,842 | +0.18(+1.52%) |
Mar 31, 2014 | 11.67 | 11.94 | 11.67 | 11.87 | 190,067 | +0.23(+2.00%) |
Mar 28, 2014 | 11.63 | 11.90 | 11.56 | 11.63 | 153,926 | +0.00(+0.00%) |
Mar 27, 2014 | 11.80 | 11.85 | 11.59 | 11.63 | 125,529 | -0.17(-1.48%) |
Mar 26, 2014 | 12.19 | 12.19 | 11.81 | 11.81 | 192,278 | -0.30(-2.45%) |
Mar 25, 2014 | 12.16 | 12.22 | 12.09 | 12.10 | 152,452 | -0.02(-0.16%) |
Mar 24, 2014 | 12.18 | 12.21 | 12.06 | 12.12 | 218,323 | -0.05(-0.37%) |
Mar 21, 2014 | 12.18 | 12.30 | 12.12 | 12.17 | 420,751 | +0.00(+0.00%) |
Mar 20, 2014 | 12.02 | 12.18 | 11.98 | 12.17 | 187,845 | +0.11(+0.91%) |
Mar 19, 2014 | 12.15 | 12.16 | 11.99 | 12.06 | 178,165 | -0.07(-0.59%) |
Mar 18, 2014 | 12.12 | 12.18 | 12.02 | 12.13 | 208,490 | +0.06(+0.48%) |
Mar 17, 2014 | 12.05 | 12.14 | 12.01 | 12.07 | 187,173 | +0.06(+0.54%) |
Mar 14, 2014 | 11.96 | 12.18 | 11.96 | 12.01 | 189,344 | -0.01(-0.11%) |
Mar 13, 2014 | 12.14 | 12.16 | 11.95 | 12.02 | 193,230 | -0.12(-1.01%) |
Mar 12, 2014 | 12.06 | 12.19 | 12.00 | 12.14 | 254,701 | +0.01(+0.05%) |
Mar 11, 2014 | 12.32 | 12.32 | 12.07 | 12.14 | 292,925 | -0.21(-1.67%) |
Mar 10, 2014 | 12.25 | 12.34 | 12.19 | 12.34 | 275,637 | +0.08(+0.63%) |
Mar 07, 2014 | 12.20 | 12.28 | 12.13 | 12.27 | 249,595 | +0.10(+0.85%) |
Mar 06, 2014 | 12.23 | 12.33 | 12.12 | 12.16 | 342,391 | -0.08(-0.63%) |
Mar 05, 2014 | 12.29 | 12.30 | 12.16 | 12.24 | 271,342 | -0.10(-0.79%) |
Mar 04, 2014 | 12.04 | 12.45 | 12.04 | 12.34 | 909,141 | +0.47(+3.97%) |