Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.67 | 11.70 | 11.54 | 11.59 | 69,473 | -0.13(-1.11%) |
May 29, 2014 | 11.71 | 11.73 | 11.69 | 11.72 | 35,251 | +0.03(+0.26%) |
May 28, 2014 | 11.66 | 11.69 | 11.64 | 11.69 | 34,307 | +0.05(+0.43%) |
May 27, 2014 | 11.62 | 11.64 | 11.60 | 11.64 | 18,544 | +0.04(+0.34%) |
May 23, 2014 | 11.59 | 11.60 | 11.60 | 11.60 | 31,200 | +0.01(+0.09%) |
May 22, 2014 | 11.58 | 11.59 | 11.56 | 11.59 | 34,095 | +0.04(+0.35%) |
May 21, 2014 | 11.55 | 11.55 | 11.50 | 11.55 | 61,115 | -0.01(-0.09%) |
May 20, 2014 | 11.59 | 11.60 | 11.55 | 11.56 | 44,136 | +0.00(+0.00%) |
May 19, 2014 | 11.61 | 11.61 | 11.53 | 11.56 | 42,718 | -0.01(-0.09%) |
May 16, 2014 | 11.55 | 11.57 | 11.54 | 11.57 | 31,317 | +0.02(+0.17%) |
May 15, 2014 | 11.53 | 11.57 | 11.51 | 11.55 | 36,334 | +0.06(+0.56%) |
May 14, 2014 | 11.48 | 11.50 | 11.47 | 11.49 | 45,510 | +0.06(+0.49%) |
May 13, 2014 | 11.38 | 11.48 | 11.38 | 11.43 | 57,493 | +0.04(+0.35%) |
May 12, 2014 | 11.36 | 11.42 | 11.33 | 11.39 | 133,239 | +0.06(+0.53%) |
May 09, 2014 | 11.31 | 11.39 | 11.29 | 11.33 | 36,625 | -0.01(-0.09%) |
May 08, 2014 | 11.31 | 11.34 | 11.29 | 11.34 | 32,002 | +0.06(+0.53%) |
May 07, 2014 | 11.29 | 11.33 | 11.27 | 11.28 | 55,846 | +0.01(+0.09%) |
May 06, 2014 | 11.21 | 11.27 | 11.21 | 11.27 | 52,903 | +0.03(+0.27%) |
May 05, 2014 | 11.23 | 11.25 | 11.20 | 11.24 | 61,179 | -0.00(-0.00%) |
May 02, 2014 | 11.27 | 11.27 | 11.21 | 11.24 | 50,661 | -0.01(-0.09%) |
May 01, 2014 | 11.23 | 11.31 | 11.21 | 11.25 | 52,121 | +0.06(+0.52%) |
Apr 30, 2014 | 11.14 | 11.21 | 11.14 | 11.19 | 47,213 | +0.02(+0.20%) |
Apr 29, 2014 | 11.15 | 11.21 | 11.13 | 11.17 | 58,966 | +0.01(+0.09%) |
Apr 28, 2014 | 11.15 | 11.18 | 11.15 | 11.16 | 40,083 | +0.02(+0.18%) |
Apr 25, 2014 | 11.16 | 11.20 | 11.13 | 11.14 | 78,403 | +0.01(+0.09%) |
Apr 24, 2014 | 11.15 | 11.19 | 11.13 | 11.13 | 46,865 | -0.02(-0.18%) |
Apr 23, 2014 | 11.10 | 11.15 | 11.08 | 11.15 | 108,574 | +0.09(+0.81%) |
Apr 22, 2014 | 11.01 | 11.09 | 11.01 | 11.06 | 57,941 | +0.04(+0.36%) |
Apr 21, 2014 | 10.98 | 11.04 | 10.97 | 11.02 | 69,552 | -0.01(-0.09%) |
Apr 17, 2014 | 11.05 | 11.03 | 11.03 | 11.03 | 88,300 | +0.00(+0.00%) |
Apr 16, 2014 | 11.00 | 11.03 | 10.97 | 11.03 | 79,781 | +0.05(+0.46%) |
Apr 15, 2014 | 10.95 | 10.99 | 10.92 | 10.98 | 92,075 | +0.07(+0.64%) |
Apr 14, 2014 | 10.92 | 10.96 | 10.91 | 10.91 | 79,328 | -0.04(-0.37%) |
Apr 11, 2014 | 10.91 | 10.95 | 10.91 | 10.95 | 91,823 | +0.01(+0.09%) |
Apr 10, 2014 | 10.93 | 10.95 | 10.89 | 10.94 | 85,470 | +0.06(+0.55%) |
Apr 09, 2014 | 10.87 | 10.94 | 10.87 | 10.88 | 69,575 | -0.02(-0.18%) |
Apr 08, 2014 | 10.86 | 10.90 | 10.85 | 10.90 | 76,090 | +0.04(+0.37%) |
Apr 07, 2014 | 10.90 | 10.90 | 10.85 | 10.86 | 62,015 | +0.01(+0.09%) |
Apr 04, 2014 | 10.85 | 10.88 | 10.81 | 10.85 | 57,396 | +0.04(+0.37%) |
Apr 03, 2014 | 10.79 | 10.84 | 10.78 | 10.81 | 47,379 | +0.00(+0.00%) |
Apr 02, 2014 | 10.86 | 10.86 | 10.78 | 10.81 | 51,619 | -0.01(-0.09%) |
Apr 01, 2014 | 10.90 | 10.90 | 10.81 | 10.82 | 24,952 | -0.04(-0.37%) |
Mar 31, 2014 | 10.92 | 10.92 | 10.84 | 10.86 | 22,931 | -0.05(-0.46%) |
Mar 28, 2014 | 10.91 | 10.91 | 10.88 | 10.91 | 14,275 | +0.02(+0.18%) |
Mar 27, 2014 | 10.85 | 10.89 | 10.81 | 10.89 | 43,031 | +0.05(+0.46%) |
Mar 26, 2014 | 10.85 | 10.85 | 10.80 | 10.84 | 35,070 | +0.01(+0.13%) |
Mar 25, 2014 | 10.82 | 10.84 | 10.76 | 10.83 | 32,342 | +0.01(+0.05%) |
Mar 24, 2014 | 10.77 | 10.82 | 10.75 | 10.82 | 61,719 | +0.03(+0.28%) |
Mar 21, 2014 | 10.70 | 10.81 | 10.70 | 10.79 | 53,288 | +0.06(+0.56%) |
Mar 20, 2014 | 10.78 | 10.78 | 10.71 | 10.73 | 77,768 | -0.09(-0.83%) |
Mar 19, 2014 | 10.95 | 10.96 | 10.82 | 10.82 | 86,269 | -0.13(-1.19%) |
Mar 18, 2014 | 10.95 | 10.97 | 10.87 | 10.95 | 64,311 | +0.01(+0.09%) |
Mar 17, 2014 | 10.89 | 10.95 | 10.89 | 10.94 | 39,507 | +0.03(+0.27%) |
Mar 14, 2014 | 10.85 | 10.91 | 10.85 | 10.91 | 63,003 | +0.06(+0.55%) |
Mar 13, 2014 | 10.82 | 10.85 | 10.81 | 10.85 | 67,295 | +0.04(+0.37%) |
Mar 12, 2014 | 10.70 | 10.82 | 10.70 | 10.81 | 103,304 | +0.11(+1.03%) |
Mar 11, 2014 | 10.71 | 10.74 | 10.69 | 10.70 | 96,269 | -0.02(-0.19%) |
Mar 10, 2014 | 10.68 | 10.74 | 10.68 | 10.72 | 87,184 | +0.01(+0.09%) |
Mar 07, 2014 | 10.79 | 10.79 | 10.70 | 10.71 | 65,868 | -0.11(-1.02%) |
Mar 06, 2014 | 10.91 | 10.91 | 10.82 | 10.82 | 43,875 | -0.08(-0.73%) |
Mar 05, 2014 | 10.93 | 10.94 | 10.90 | 10.90 | 62,364 | +0.00(+0.00%) |
Mar 04, 2014 | 10.98 | 10.99 | 10.90 | 10.90 | 51,881 | -0.07(-0.64%) |