Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.87 | 11.90 | 11.83 | 11.85 | 175,148 | +0.00(+0.00%) |
May 29, 2014 | 11.85 | 11.89 | 11.82 | 11.85 | 160,647 | -0.01(-0.08%) |
May 28, 2014 | 11.79 | 11.86 | 11.76 | 11.86 | 373,755 | +0.08(+0.68%) |
May 27, 2014 | 11.62 | 11.86 | 11.60 | 11.78 | 246,774 | +0.25(+2.17%) |
May 23, 2014 | 11.42 | 11.53 | 11.53 | 11.53 | 104,100 | +0.06(+0.52%) |
May 22, 2014 | 11.37 | 11.51 | 11.37 | 11.47 | 57,569 | +0.10(+0.88%) |
May 21, 2014 | 11.21 | 11.38 | 11.16 | 11.37 | 100,562 | +0.22(+1.97%) |
May 20, 2014 | 11.36 | 11.36 | 11.04 | 11.15 | 264,789 | -0.23(-2.02%) |
May 19, 2014 | 11.32 | 11.45 | 11.32 | 11.38 | 85,050 | +0.07(+0.62%) |
May 16, 2014 | 11.25 | 11.34 | 11.22 | 11.31 | 173,399 | +0.03(+0.27%) |
May 15, 2014 | 11.33 | 11.45 | 11.23 | 11.28 | 358,873 | -0.03(-0.27%) |
May 14, 2014 | 11.57 | 11.57 | 11.30 | 11.31 | 111,708 | -0.24(-2.08%) |
May 13, 2014 | 11.43 | 11.60 | 11.41 | 11.55 | 214,488 | +0.17(+1.49%) |
May 12, 2014 | 11.36 | 11.40 | 11.27 | 11.38 | 311,646 | +0.11(+0.98%) |
May 09, 2014 | 11.22 | 11.34 | 11.18 | 11.27 | 130,101 | +0.01(+0.09%) |
May 08, 2014 | 11.34 | 11.50 | 11.22 | 11.26 | 230,661 | -0.09(-0.79%) |
May 07, 2014 | 11.46 | 11.46 | 11.24 | 11.35 | 168,361 | -0.09(-0.79%) |
May 06, 2014 | 11.60 | 11.63 | 11.35 | 11.44 | 220,653 | -0.16(-1.38%) |
May 05, 2014 | 11.39 | 11.67 | 11.36 | 11.60 | 420,291 | +0.18(+1.58%) |
May 02, 2014 | 11.27 | 11.46 | 11.27 | 11.42 | 164,029 | +0.12(+1.06%) |
May 01, 2014 | 11.12 | 11.46 | 11.12 | 11.30 | 308,791 | +0.20(+1.80%) |
Apr 30, 2014 | 11.10 | 11.22 | 11.09 | 11.10 | 399,935 | -0.04(-0.36%) |
Apr 29, 2014 | 11.22 | 11.29 | 11.11 | 11.14 | 239,223 | -0.01(-0.09%) |
Apr 28, 2014 | 11.15 | 11.27 | 11.11 | 11.15 | 386,116 | -0.01(-0.09%) |
Apr 25, 2014 | 11.13 | 11.27 | 11.11 | 11.16 | 255,317 | -0.01(-0.09%) |
Apr 24, 2014 | 11.10 | 11.18 | 10.94 | 11.17 | 384,818 | +0.09(+0.81%) |
Apr 23, 2014 | 10.86 | 11.15 | 10.86 | 11.08 | 261,312 | +0.15(+1.37%) |
Apr 22, 2014 | 10.91 | 11.00 | 10.82 | 10.93 | 450,588 | +0.05(+0.46%) |
Apr 21, 2014 | 10.80 | 10.95 | 10.73 | 10.88 | 148,029 | +0.13(+1.21%) |
Apr 17, 2014 | 10.87 | 10.75 | 10.75 | 10.75 | 197,500 | -0.09(-0.83%) |
Apr 16, 2014 | 10.60 | 10.91 | 10.60 | 10.84 | 242,855 | +0.33(+3.14%) |
Apr 15, 2014 | 10.54 | 10.69 | 10.41 | 10.51 | 468,746 | -0.07(-0.66%) |
Apr 14, 2014 | 10.71 | 10.72 | 10.49 | 10.58 | 676,984 | -0.07(-0.66%) |
Apr 11, 2014 | 10.81 | 10.84 | 10.62 | 10.65 | 287,532 | -0.24(-2.20%) |
Apr 10, 2014 | 11.04 | 11.04 | 10.87 | 10.89 | 228,468 | -0.16(-1.45%) |
Apr 09, 2014 | 10.91 | 11.09 | 10.88 | 11.05 | 270,768 | +0.15(+1.38%) |
Apr 08, 2014 | 10.74 | 11.01 | 10.74 | 10.90 | 180,866 | +0.15(+1.40%) |
Apr 07, 2014 | 10.98 | 11.06 | 10.71 | 10.75 | 279,618 | -0.25(-2.27%) |
Apr 04, 2014 | 11.12 | 11.19 | 10.94 | 11.00 | 189,726 | -0.05(-0.45%) |
Apr 03, 2014 | 11.23 | 11.23 | 11.04 | 11.05 | 108,783 | -0.14(-1.25%) |
Apr 02, 2014 | 11.10 | 11.23 | 11.09 | 11.19 | 166,477 | +0.12(+1.08%) |
Apr 01, 2014 | 10.95 | 11.11 | 10.89 | 11.07 | 247,021 | +0.12(+1.10%) |
Mar 31, 2014 | 10.69 | 10.96 | 10.60 | 10.95 | 358,775 | +0.30(+2.82%) |
Mar 28, 2014 | 10.49 | 10.73 | 10.43 | 10.65 | 311,598 | +0.20(+1.91%) |
Mar 27, 2014 | 10.27 | 10.46 | 10.15 | 10.45 | 270,395 | +0.19(+1.85%) |
Mar 26, 2014 | 10.45 | 10.49 | 10.25 | 10.26 | 479,285 | -0.17(-1.63%) |
Mar 25, 2014 | 10.09 | 10.47 | 10.09 | 10.43 | 350,777 | +0.38(+3.78%) |
Mar 24, 2014 | 10.04 | 10.07 | 9.870 | 10.05 | 166,739 | +0.03(+0.30%) |
Mar 21, 2014 | 10.00 | 10.17 | 9.990 | 10.02 | 188,185 | +0.05(+0.50%) |
Mar 20, 2014 | 9.910 | 10.00 | 9.850 | 9.970 | 161,520 | +0.04(+0.40%) |
Mar 19, 2014 | 9.860 | 9.981 | 9.800 | 9.930 | 214,405 | +0.06(+0.61%) |
Mar 18, 2014 | 9.820 | 9.900 | 9.800 | 9.870 | 207,244 | +0.06(+0.61%) |
Mar 17, 2014 | 9.780 | 9.830 | 9.730 | 9.810 | 207,562 | +0.06(+0.62%) |
Mar 14, 2014 | 9.700 | 9.840 | 9.700 | 9.750 | 179,365 | +0.06(+0.62%) |
Mar 13, 2014 | 9.770 | 9.790 | 9.670 | 9.690 | 368,525 | -0.06(-0.62%) |
Mar 12, 2014 | 9.660 | 9.780 | 9.640 | 9.750 | 179,630 | +0.00(+0.00%) |
Mar 11, 2014 | 9.870 | 9.900 | 9.720 | 9.750 | 415,307 | -0.15(-1.52%) |
Mar 10, 2014 | 9.890 | 10.02 | 9.830 | 9.900 | 218,313 | +0.00(+0.00%) |
Mar 07, 2014 | 9.890 | 10.08 | 9.850 | 9.900 | 337,086 | -0.01(-0.10%) |
Mar 06, 2014 | 9.950 | 10.05 | 9.900 | 9.910 | 157,565 | +0.00(+0.00%) |
Mar 05, 2014 | 10.06 | 10.06 | 9.900 | 9.910 | 175,808 | -0.14(-1.39%) |
Mar 04, 2014 | 9.840 | 10.14 | 9.790 | 10.05 | 264,663 | +0.31(+3.18%) |