Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.57 | 11.65 | 11.45 | 11.51 | 172,828 | -0.02(-0.20%) |
May 29, 2014 | 11.67 | 11.70 | 11.53 | 11.54 | 32,580 | -0.08(-0.71%) |
May 28, 2014 | 11.71 | 11.71 | 11.56 | 11.62 | 85,297 | -0.12(-1.05%) |
May 27, 2014 | 11.53 | 11.77 | 11.49 | 11.74 | 131,663 | +0.29(+2.57%) |
May 23, 2014 | 11.26 | 11.45 | 11.45 | 11.45 | 90,797 | +0.18(+1.57%) |
May 22, 2014 | 11.18 | 11.27 | 11.17 | 11.27 | 24,720 | +0.06(+0.53%) |
May 21, 2014 | 11.29 | 11.31 | 11.15 | 11.21 | 88,644 | -0.07(-0.63%) |
May 20, 2014 | 11.37 | 11.41 | 11.18 | 11.28 | 165,542 | -0.13(-1.14%) |
May 19, 2014 | 11.43 | 11.47 | 11.33 | 11.41 | 44,803 | -0.03(-0.26%) |
May 16, 2014 | 11.27 | 11.45 | 11.27 | 11.44 | 73,646 | +0.14(+1.25%) |
May 15, 2014 | 11.49 | 11.59 | 11.24 | 11.30 | 96,379 | -0.25(-2.14%) |
May 14, 2014 | 11.60 | 11.68 | 11.50 | 11.55 | 135,478 | -0.09(-0.81%) |
May 13, 2014 | 11.68 | 11.77 | 11.60 | 11.64 | 82,727 | -0.06(-0.50%) |
May 12, 2014 | 11.57 | 11.76 | 11.56 | 11.70 | 105,011 | +0.14(+1.22%) |
May 09, 2014 | 11.35 | 11.58 | 11.35 | 11.56 | 101,313 | +0.14(+1.19%) |
May 08, 2014 | 11.21 | 11.48 | 11.21 | 11.43 | 125,722 | +0.16(+1.41%) |
May 07, 2014 | 10.99 | 11.27 | 10.99 | 11.27 | 194,275 | +0.27(+2.46%) |
May 06, 2014 | 11.01 | 11.08 | 10.95 | 10.99 | 113,734 | -0.07(-0.64%) |
May 05, 2014 | 11.06 | 11.11 | 11.01 | 11.07 | 95,344 | -0.04(-0.32%) |
May 02, 2014 | 11.07 | 11.22 | 11.05 | 11.10 | 118,819 | +0.01(+0.11%) |
May 01, 2014 | 11.11 | 11.11 | 10.97 | 11.09 | 190,959 | -0.06(-0.53%) |
Apr 30, 2014 | 11.07 | 11.17 | 11.02 | 11.15 | 145,969 | +0.09(+0.80%) |
Apr 29, 2014 | 11.12 | 11.14 | 11.05 | 11.06 | 114,977 | -0.02(-0.16%) |
Apr 28, 2014 | 11.08 | 11.14 | 10.96 | 11.08 | 147,893 | +0.06(+0.53%) |
Apr 25, 2014 | 11.05 | 11.09 | 10.99 | 11.02 | 124,871 | -0.05(-0.43%) |
Apr 24, 2014 | 11.05 | 11.11 | 11.00 | 11.07 | 78,286 | +0.05(+0.43%) |
Apr 23, 2014 | 11.07 | 11.09 | 11.01 | 11.02 | 83,569 | -0.08(-0.74%) |
Apr 22, 2014 | 11.09 | 11.14 | 11.05 | 11.10 | 82,422 | +0.02(+0.16%) |
Apr 21, 2014 | 11.15 | 11.16 | 11.03 | 11.08 | 63,295 | -0.02(-0.21%) |
Apr 17, 2014 | 11.04 | 11.11 | 11.11 | 11.11 | 65,510 | +0.02(+0.21%) |
Apr 16, 2014 | 11.08 | 11.11 | 11.01 | 11.08 | 77,992 | +0.05(+0.43%) |
Apr 15, 2014 | 11.04 | 11.08 | 10.93 | 11.04 | 63,981 | +0.00(+0.00%) |
Apr 14, 2014 | 11.01 | 11.10 | 10.91 | 11.04 | 74,771 | +0.14(+1.30%) |
Apr 11, 2014 | 10.88 | 11.01 | 10.87 | 10.89 | 140,414 | -0.08(-0.70%) |
Apr 10, 2014 | 11.08 | 11.18 | 10.92 | 10.97 | 126,594 | -0.15(-1.38%) |
Apr 09, 2014 | 11.16 | 11.18 | 11.03 | 11.12 | 105,216 | +0.00(+0.00%) |
Apr 08, 2014 | 11.05 | 11.16 | 11.04 | 11.12 | 102,776 | +0.10(+0.91%) |
Apr 07, 2014 | 11.12 | 11.18 | 10.97 | 11.02 | 153,450 | -0.11(-0.95%) |
Apr 04, 2014 | 11.18 | 11.24 | 11.04 | 11.13 | 195,867 | +0.04(+0.37%) |
Apr 03, 2014 | 11.21 | 11.21 | 11.05 | 11.09 | 58,173 | -0.09(-0.84%) |
Apr 02, 2014 | 11.23 | 11.23 | 11.12 | 11.18 | 60,800 | -0.05(-0.47%) |
Apr 01, 2014 | 11.15 | 11.27 | 11.08 | 11.24 | 127,271 | +0.11(+0.95%) |
Mar 31, 2014 | 10.98 | 11.16 | 10.96 | 11.13 | 173,327 | +0.16(+1.50%) |
Mar 28, 2014 | 10.92 | 11.12 | 10.91 | 10.97 | 60,457 | +0.04(+0.38%) |
Mar 27, 2014 | 10.91 | 11.00 | 10.85 | 10.92 | 58,814 | -0.01(-0.11%) |
Mar 26, 2014 | 10.94 | 11.03 | 10.88 | 10.94 | 164,620 | +0.04(+0.38%) |
Mar 25, 2014 | 11.04 | 11.04 | 10.85 | 10.89 | 103,838 | -0.05(-0.43%) |
Mar 24, 2014 | 11.02 | 11.03 | 10.88 | 10.94 | 109,765 | -0.10(-0.95%) |
Mar 21, 2014 | 10.85 | 11.08 | 10.77 | 11.05 | 304,519 | +0.26(+2.43%) |
Mar 20, 2014 | 10.70 | 10.79 | 10.70 | 10.78 | 59,123 | +0.02(+0.16%) |
Mar 19, 2014 | 10.97 | 11.06 | 10.71 | 10.77 | 111,319 | -0.24(-2.17%) |
Mar 18, 2014 | 10.84 | 11.01 | 10.84 | 11.01 | 98,985 | +0.16(+1.51%) |
Mar 17, 2014 | 10.89 | 10.93 | 10.84 | 10.84 | 71,854 | -0.02(-0.16%) |
Mar 14, 2014 | 10.82 | 10.91 | 10.82 | 10.86 | 37,921 | +0.04(+0.32%) |
Mar 13, 2014 | 10.85 | 10.86 | 10.80 | 10.82 | 141,190 | +0.02(+0.22%) |
Mar 12, 2014 | 10.80 | 10.87 | 10.78 | 10.80 | 111,290 | -0.04(-0.32%) |
Mar 11, 2014 | 10.87 | 10.93 | 10.83 | 10.84 | 165,723 | -0.02(-0.16%) |
Mar 10, 2014 | 10.97 | 11.04 | 10.82 | 10.85 | 231,398 | -0.16(-1.48%) |
Mar 07, 2014 | 11.13 | 11.13 | 10.94 | 11.02 | 170,302 | -0.12(-1.05%) |
Mar 06, 2014 | 11.16 | 11.16 | 11.10 | 11.13 | 187,006 | +0.01(+0.05%) |
Mar 05, 2014 | 11.50 | 11.50 | 10.96 | 11.13 | 241,774 | -0.53(-4.55%) |
Mar 04, 2014 | 11.43 | 11.66 | 11.39 | 11.66 | 285,312 | +0.37(+3.31%) |