Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.24 | 10.24 | 10.16 | 10.16 | 4,469 | -0.11(-1.02%) |
May 29, 2014 | 10.27 | 10.47 | 10.23 | 10.27 | 4,994 | -0.02(-0.21%) |
May 28, 2014 | 10.33 | 10.51 | 10.29 | 10.29 | 5,061 | -0.01(-0.14%) |
May 27, 2014 | 10.55 | 10.55 | 10.29 | 10.30 | 4,342 | -0.01(-0.07%) |
May 23, 2014 | 10.39 | 10.31 | 10.31 | 10.31 | 1,854 | +0.01(+0.14%) |
May 21, 2014 | 10.30 | 10.30 | 10.30 | 10.30 | 318 | +0.04(+0.41%) |
May 20, 2014 | 10.44 | 10.44 | 10.25 | 10.26 | 8,488 | -0.33(-3.11%) |
May 16, 2014 | 10.91 | 10.58 | 10.58 | 10.58 | 136 | -0.07(-0.66%) |
May 15, 2014 | 10.68 | 10.68 | 10.52 | 10.65 | 2,816 | -0.11(-1.04%) |
May 14, 2014 | 10.51 | 10.81 | 10.51 | 10.77 | 4,266 | +0.42(+4.07%) |
May 13, 2014 | 10.28 | 10.49 | 10.28 | 10.35 | 1,622 | -0.03(-0.27%) |
May 12, 2014 | 10.37 | 10.37 | 10.23 | 10.37 | 3,114 | +0.12(+1.16%) |
May 09, 2014 | 10.37 | 10.37 | 10.23 | 10.26 | 6,851 | +0.03(+0.27%) |
May 08, 2014 | 10.34 | 10.35 | 10.22 | 10.23 | 2,523 | -0.08(-0.82%) |
May 07, 2014 | 10.34 | 10.49 | 10.27 | 10.31 | 14,692 | +0.01(+0.07%) |
May 06, 2014 | 10.50 | 10.50 | 10.30 | 10.30 | 11,310 | -0.22(-2.13%) |
May 05, 2014 | 10.65 | 11.15 | 10.39 | 10.53 | 6,354 | -0.02(-0.20%) |
May 02, 2014 | 10.30 | 10.84 | 10.30 | 10.55 | 11,281 | +0.27(+2.66%) |
May 01, 2014 | 11.49 | 11.49 | 10.22 | 10.28 | 19,383 | -1.13(-9.90%) |
Apr 30, 2014 | 11.97 | 12.09 | 11.23 | 11.40 | 18,572 | -0.59(-4.91%) |
Apr 29, 2014 | 11.99 | 11.99 | 11.99 | 11.99 | 630 | +0.01(+0.06%) |
Apr 28, 2014 | 11.97 | 11.99 | 11.97 | 11.99 | 1,341 | +0.04(+0.35%) |
Apr 25, 2014 | 12.42 | 12.43 | 11.94 | 11.94 | 3,468 | -0.32(-2.63%) |
Apr 24, 2014 | 12.36 | 12.36 | 12.23 | 12.27 | 3,955 | +0.00(+0.00%) |
Apr 22, 2014 | 12.35 | 12.27 | 12.27 | 12.27 | 1,569 | +0.03(+0.23%) |
Apr 21, 2014 | 12.38 | 12.44 | 12.24 | 12.24 | 2,071 | -0.01(-0.06%) |
Apr 16, 2014 | 12.29 | 12.25 | 12.25 | 12.25 | 3,281 | -0.02(-0.17%) |
Apr 15, 2014 | 12.35 | 12.48 | 12.27 | 12.27 | 6,954 | -0.12(-0.96%) |
Apr 14, 2014 | 12.60 | 12.62 | 12.25 | 12.39 | 5,154 | +0.08(+0.63%) |
Apr 11, 2014 | 12.31 | 12.76 | 12.27 | 12.31 | 5,065 | -0.31(-2.45%) |
Apr 10, 2014 | 12.62 | 12.96 | 12.62 | 12.62 | 4,412 | -0.34(-2.65%) |
Apr 09, 2014 | 12.35 | 12.96 | 12.35 | 12.96 | 3,639 | +0.64(+5.24%) |
Apr 08, 2014 | 12.55 | 12.55 | 12.30 | 12.32 | 1,048 | +0.13(+1.09%) |
Apr 07, 2014 | 12.69 | 12.99 | 12.18 | 12.18 | 17,555 | -0.51(-4.03%) |
Apr 04, 2014 | 12.86 | 13.03 | 12.62 | 12.69 | 7,900 | +0.08(+0.61%) |
Apr 03, 2014 | 12.62 | 12.76 | 12.45 | 12.62 | 27,289 | +0.01(+0.06%) |
Apr 02, 2014 | 12.62 | 12.62 | 12.06 | 12.61 | 9,903 | +0.13(+1.07%) |
Apr 01, 2014 | 12.13 | 12.48 | 12.13 | 12.48 | 4,523 | +0.34(+2.83%) |
Mar 31, 2014 | 12.27 | 12.34 | 11.65 | 12.13 | 11,999 | +0.04(+0.29%) |
Mar 28, 2014 | 12.22 | 12.22 | 12.01 | 12.10 | 1,711 | -0.06(-0.52%) |
Mar 27, 2014 | 12.37 | 12.39 | 12.09 | 12.16 | 2,836 | -0.25(-1.98%) |
Mar 26, 2014 | 12.48 | 12.48 | 12.07 | 12.41 | 5,332 | -0.08(-0.67%) |
Mar 25, 2014 | 12.40 | 12.49 | 11.83 | 12.49 | 15,722 | +0.26(+2.12%) |
Mar 24, 2014 | 12.37 | 12.55 | 11.57 | 12.23 | 13,888 | -0.39(-3.06%) |
Mar 21, 2014 | 12.62 | 12.62 | 12.16 | 12.62 | 6,869 | +0.05(+0.39%) |
Mar 20, 2014 | 12.58 | 12.61 | 12.27 | 12.57 | 5,625 | -0.01(-0.06%) |
Mar 19, 2014 | 12.13 | 12.62 | 12.13 | 12.58 | 5,803 | +0.25(+1.99%) |
Mar 18, 2014 | 12.39 | 12.39 | 12.13 | 12.33 | 7,135 | +0.14(+1.15%) |
Mar 17, 2014 | 12.36 | 12.36 | 12.06 | 12.19 | 3,836 | -0.10(-0.81%) |
Mar 14, 2014 | 13.00 | 13.00 | 12.29 | 12.29 | 12,250 | -0.59(-4.61%) |
Mar 13, 2014 | 14.23 | 14.23 | 12.79 | 12.88 | 30,037 | -0.81(-5.94%) |
Mar 12, 2014 | 12.48 | 14.07 | 12.48 | 13.70 | 80,497 | +2.27(+19.84%) |
Mar 11, 2014 | 11.69 | 12.02 | 11.39 | 11.43 | 6,796 | +0.21(+1.91%) |
Mar 10, 2014 | 11.29 | 11.92 | 10.79 | 11.22 | 6,707 | +0.00(+0.00%) |
Mar 07, 2014 | 11.15 | 11.22 | 10.62 | 11.22 | 4,262 | +0.14(+1.30%) |
Mar 06, 2014 | 11.57 | 11.60 | 10.89 | 11.07 | 12,681 | -0.70(-5.98%) |
Mar 05, 2014 | 11.90 | 12.44 | 11.57 | 11.78 | 6,332 | +0.04(+0.30%) |
Mar 04, 2014 | 11.97 | 11.97 | 11.61 | 11.74 | 3,824 | -0.06(-0.53%) |