Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.93 | 11.95 | 11.85 | 11.90 | 9,235 | +0.21(+1.80%) |
May 29, 2014 | 11.72 | 11.72 | 11.66 | 11.69 | 61,210 | -0.01(-0.09%) |
May 28, 2014 | 11.72 | 11.72 | 11.67 | 11.70 | 43,719 | +0.07(+0.60%) |
May 27, 2014 | 11.71 | 11.71 | 11.62 | 11.63 | 59,412 | +0.01(+0.09%) |
May 23, 2014 | 11.62 | 11.62 | 11.62 | 0 | +0.04(+0.35%) | |
May 22, 2014 | 11.66 | 11.66 | 11.49 | 11.58 | 14,157 | +0.08(+0.70%) |
May 21, 2014 | 11.48 | 11.54 | 11.47 | 11.50 | 15,056 | +0.17(+1.53%) |
May 20, 2014 | 11.35 | 11.35 | 11.27 | 11.33 | 51,294 | -0.02(-0.20%) |
May 19, 2014 | 11.38 | 11.38 | 11.24 | 11.35 | 13,472 | +0.00(+0.00%) |
May 16, 2014 | 11.29 | 11.35 | 11.24 | 11.35 | 21,232 | +0.11(+0.98%) |
May 15, 2014 | 11.34 | 11.34 | 11.20 | 11.24 | 37,639 | +0.04(+0.36%) |
May 14, 2014 | 11.20 | 11.25 | 11.20 | 11.20 | 45,314 | +0.11(+0.99%) |
May 13, 2014 | 11.11 | 11.11 | 11.02 | 11.09 | 39,379 | +0.00(+0.00%) |
May 12, 2014 | 10.98 | 11.09 | 10.98 | 11.09 | 20,655 | +0.17(+1.56%) |
May 09, 2014 | 10.87 | 10.93 | 10.87 | 10.92 | 7,662 | +0.00(+0.02%) |
May 08, 2014 | 10.79 | 10.97 | 10.79 | 10.92 | 14,376 | +0.04(+0.34%) |
May 07, 2014 | 10.91 | 10.94 | 10.86 | 10.88 | 26,414 | +0.00(+0.00%) |
May 06, 2014 | 10.93 | 10.93 | 10.88 | 10.88 | 19,203 | -0.04(-0.37%) |
May 05, 2014 | 10.85 | 10.93 | 10.85 | 10.92 | 4,633 | +0.01(+0.09%) |
May 02, 2014 | 10.95 | 10.95 | 10.89 | 10.91 | 24,633 | -0.07(-0.64%) |
May 01, 2014 | 10.95 | 10.99 | 10.95 | 10.98 | 17,461 | +0.05(+0.46%) |
Apr 30, 2014 | 11.05 | 11.05 | 10.89 | 10.93 | 22,837 | -0.08(-0.73%) |
Apr 29, 2014 | 11.01 | 11.09 | 11.01 | 11.01 | 10,597 | +0.14(+1.29%) |
Apr 28, 2014 | 10.87 | 10.88 | 10.82 | 10.87 | 16,731 | +0.02(+0.18%) |
Apr 25, 2014 | 10.77 | 10.85 | 10.72 | 10.85 | 17,565 | -0.12(-1.09%) |
Apr 24, 2014 | 10.98 | 11.03 | 10.92 | 10.97 | 15,825 | +0.10(+0.92%) |
Apr 23, 2014 | 10.95 | 11.04 | 10.80 | 10.87 | 10,951 | -0.26(-2.34%) |
Apr 22, 2014 | 11.13 | 11.18 | 11.05 | 11.13 | 21,456 | -0.07(-0.62%) |
Apr 21, 2014 | 11.16 | 11.20 | 11.15 | 11.20 | 14,829 | -0.10(-0.88%) |
Apr 17, 2014 | 11.30 | 11.30 | 11.30 | 0 | +0.10(+0.89%) | |
Apr 16, 2014 | 11.15 | 11.20 | 11.12 | 11.20 | 22,373 | +0.08(+0.72%) |
Apr 15, 2014 | 11.20 | 11.20 | 11.07 | 11.12 | 97,425 | -0.17(-1.51%) |
Apr 14, 2014 | 11.30 | 11.31 | 11.27 | 11.29 | 28,761 | +0.03(+0.27%) |
Apr 11, 2014 | 11.29 | 11.31 | 11.19 | 11.26 | 0 | +0.06(+0.54%) |
Apr 10, 2014 | 11.31 | 11.33 | 11.20 | 11.20 | 4,865 | -0.08(-0.74%) |
Apr 09, 2014 | 11.30 | 11.36 | 11.24 | 11.28 | 26,024 | +0.12(+1.10%) |
Apr 08, 2014 | 11.21 | 11.24 | 11.15 | 11.16 | 19,535 | +0.18(+1.64%) |
Apr 07, 2014 | 10.94 | 11.03 | 10.94 | 10.98 | 14,860 | +0.11(+1.01%) |
Apr 04, 2014 | 10.98 | 11.02 | 10.80 | 10.87 | 0 | -0.01(-0.09%) |
Apr 03, 2014 | 10.88 | 10.89 | 10.82 | 10.88 | 15,265 | -0.04(-0.37%) |
Apr 02, 2014 | 10.95 | 10.95 | 10.77 | 10.92 | 15,639 | -0.17(-1.53%) |
Apr 01, 2014 | 11.14 | 11.14 | 11.05 | 11.09 | 18,967 | +0.02(+0.18%) |
Mar 31, 2014 | 11.16 | 11.16 | 11.05 | 11.07 | 24,907 | -0.01(-0.09%) |
Mar 28, 2014 | 10.93 | 11.10 | 10.93 | 11.08 | 0 | +0.17(+1.59%) |
Mar 27, 2014 | 10.70 | 10.91 | 10.63 | 10.91 | 28,557 | +0.20(+1.84%) |
Mar 26, 2014 | 10.64 | 10.79 | 10.56 | 10.71 | 25,448 | +0.23(+2.19%) |
Mar 25, 2014 | 10.49 | 10.51 | 10.44 | 10.48 | 112,838 | +0.17(+1.65%) |
Mar 24, 2014 | 10.40 | 10.40 | 10.25 | 10.31 | 101,224 | +0.14(+1.38%) |
Mar 21, 2014 | 10.02 | 10.24 | 10.02 | 10.17 | 41,379 | +0.32(+3.25%) |
Mar 20, 2014 | 9.700 | 9.900 | 9.700 | 9.850 | 8,322 | -0.01(-0.09%) |
Mar 19, 2014 | 9.920 | 9.995 | 9.818 | 9.859 | 18,548 | -0.19(-1.90%) |
Mar 18, 2014 | 9.920 | 10.06 | 9.920 | 10.05 | 9,610 | +0.06(+0.60%) |
Mar 17, 2014 | 9.940 | 10.13 | 9.940 | 9.990 | 7,728 | +0.03(+0.30%) |
Mar 14, 2014 | 9.930 | 9.998 | 9.930 | 9.960 | 0 | +0.09(+0.92%) |
Mar 13, 2014 | 9.990 | 10.00 | 9.780 | 9.870 | 20,328 | -0.14(-1.40%) |
Mar 12, 2014 | 10.05 | 10.05 | 9.920 | 10.01 | 17,299 | -0.01(-0.10%) |
Mar 11, 2014 | 10.14 | 10.18 | 10.00 | 10.02 | 22,915 | -0.14(-1.38%) |
Mar 10, 2014 | 10.11 | 10.16 | 10.00 | 10.16 | 15,075 | -0.05(-0.49%) |
Mar 07, 2014 | 10.28 | 10.28 | 10.19 | 10.21 | 0 | -0.11(-1.10%) |
Mar 06, 2014 | 10.32 | 10.35 | 10.30 | 10.32 | 4,786 | +0.04(+0.43%) |
Mar 05, 2014 | 10.26 | 10.28 | 10.23 | 10.28 | 5,220 | -0.10(-0.96%) |
Mar 04, 2014 | 10.32 | 10.39 | 10.32 | 10.38 | 12,984 | +0.11(+1.07%) |