Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.72 | 11.75 | 11.69 | 11.69 | 991 | +0.08(+0.69%) |
May 29, 2014 | 11.61 | 11.61 | 11.61 | 11.61 | 397 | +0.18(+1.57%) |
May 28, 2014 | 11.40 | 11.43 | 11.39 | 11.43 | 50,800 | +0.01(+0.09%) |
May 27, 2014 | 11.34 | 11.42 | 11.34 | 11.42 | 1,814 | +0.27(+2.42%) |
May 23, 2014 | 11.15 | 11.15 | 11.15 | 0 | +0.11(+1.00%) | |
May 22, 2014 | 11.04 | 11.04 | 11.04 | 11.04 | 1,400 | +0.12(+1.10%) |
May 20, 2014 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.40(+3.80%) |
May 19, 2014 | 10.52 | 10.52 | 10.52 | 10.52 | 300 | -0.17(-1.59%) |
May 16, 2014 | 10.59 | 10.69 | 10.59 | 10.69 | 294 | -0.52(-4.64%) |
May 14, 2014 | 11.21 | 11.21 | 11.21 | 0 | -0.01(-0.09%) | |
May 13, 2014 | 11.30 | 11.30 | 11.22 | 11.22 | 653 | -0.03(-0.27%) |
May 12, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | +0.08(+0.75%) |
May 09, 2014 | 11.25 | 11.25 | 11.17 | 11.17 | 54,490 | +0.52(+4.85%) |
May 08, 2014 | 10.65 | 10.65 | 10.65 | 10.65 | 600 | +0.37(+3.60%) |
May 05, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.25(+2.49%) |
May 02, 2014 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | +0.34(+3.51%) |
May 01, 2014 | 9.690 | 9.690 | 9.690 | 9.690 | 112 | -0.16(-1.62%) |
Apr 30, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 113 | +0.21(+2.18%) |
Apr 29, 2014 | 9.710 | 9.710 | 9.640 | 9.640 | 5,089 | +0.05(+0.52%) |
Apr 28, 2014 | 9.590 | 9.590 | 9.590 | 9.590 | 283 | -0.13(-1.34%) |
Apr 25, 2014 | 9.840 | 9.840 | 9.720 | 9.720 | 25,304 | -0.29(-2.90%) |
Apr 24, 2014 | 9.920 | 10.01 | 9.920 | 10.01 | 3,077 | -0.11(-1.09%) |
Apr 23, 2014 | 10.20 | 10.20 | 10.12 | 10.12 | 4,300 | -0.16(-1.56%) |
Apr 22, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 311 | +0.49(+5.01%) |
Apr 21, 2014 | 9.790 | 9.790 | 9.790 | 9.790 | 2,082 | +0.02(+0.20%) |
Apr 16, 2014 | 9.770 | 9.770 | 9.770 | 0 | +0.36(+3.83%) | |
Apr 15, 2014 | 9.700 | 9.700 | 9.410 | 9.410 | 14,000 | -1.14(-10.81%) |
Apr 11, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 50,101 | -0.49(-4.44%) |
Apr 10, 2014 | 11.02 | 11.04 | 11.02 | 11.04 | 4,769 | -0.09(-0.81%) |
Apr 09, 2014 | 11.13 | 11.13 | 11.13 | 11.13 | 509 | +0.08(+0.72%) |
Apr 08, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 1,333 | -0.26(-2.33%) |
Apr 07, 2014 | 11.31 | 11.31 | 11.31 | 11.31 | 2,505 | +0.01(+0.12%) |
Apr 04, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.17(-1.48%) |
Apr 02, 2014 | 11.47 | 11.47 | 11.47 | 0 | +0.14(+1.23%) | |
Apr 01, 2014 | 11.33 | 11.33 | 11.33 | 11.33 | 589 | +0.52(+4.81%) |
Mar 28, 2014 | 10.81 | 10.81 | 10.81 | 10.81 | 40 | +0.09(+0.84%) |
Mar 27, 2014 | 10.72 | 10.72 | 10.72 | 10.72 | 500 | -0.07(-0.65%) |
Mar 26, 2014 | 10.86 | 10.86 | 10.79 | 10.79 | 2,790 | +0.09(+0.84%) |
Mar 25, 2014 | 10.61 | 10.70 | 10.61 | 10.70 | 259 | -0.06(-0.56%) |
Mar 24, 2014 | 10.74 | 10.76 | 10.74 | 10.76 | 871 | -0.53(-4.69%) |
Mar 21, 2014 | 11.29 | 11.29 | 11.29 | 11.29 | 570 | +0.24(+2.17%) |
Mar 20, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 214 | -0.25(-2.19%) |
Mar 19, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 210 | +0.04(+0.33%) |
Mar 18, 2014 | 11.36 | 11.36 | 11.26 | 11.26 | 3,183 | -0.10(-0.88%) |
Mar 17, 2014 | 11.19 | 11.40 | 11.19 | 11.36 | 3,650 | -0.32(-2.74%) |
Mar 13, 2014 | 11.68 | 11.68 | 11.68 | 10 | -0.07(-0.60%) | |
Mar 12, 2014 | 11.78 | 11.78 | 11.75 | 11.75 | 1,094 | -0.29(-2.41%) |
Mar 11, 2014 | 12.20 | 12.31 | 12.04 | 12.04 | 1,937 | +0.23(+1.95%) |
Mar 10, 2014 | 11.97 | 11.97 | 11.81 | 11.81 | 1,156 | -0.19(-1.58%) |
Mar 07, 2014 | 12.07 | 12.07 | 12.00 | 12.00 | 0 | -0.09(-0.74%) |
Mar 06, 2014 | 12.10 | 12.10 | 12.09 | 12.09 | 570 | +0.01(+0.08%) |
Mar 05, 2014 | 12.08 | 12.08 | 12.08 | 12.08 | 300 | +0.65(+5.69%) |
Mar 04, 2014 | 11.29 | 11.45 | 11.29 | 11.43 | 6,085 | +0.65(+6.03%) |