Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.51 | 11.59 | 11.32 | 11.42 | 23,232 | -0.05(-0.48%) |
May 29, 2014 | 11.32 | 11.53 | 11.32 | 11.47 | 14,128 | +0.01(+0.05%) |
May 28, 2014 | 11.62 | 11.62 | 11.32 | 11.46 | 18,773 | -0.14(-1.21%) |
May 27, 2014 | 11.54 | 11.69 | 11.52 | 11.61 | 32,911 | +0.15(+1.34%) |
May 23, 2014 | 11.34 | 11.45 | 11.45 | 11.45 | 29,928 | +0.10(+0.92%) |
May 22, 2014 | 11.17 | 11.37 | 11.17 | 11.35 | 7,990 | +0.09(+0.82%) |
May 21, 2014 | 11.18 | 11.35 | 11.07 | 11.26 | 56,561 | +0.12(+1.10%) |
May 20, 2014 | 11.25 | 11.37 | 11.06 | 11.13 | 66,591 | -0.15(-1.30%) |
May 19, 2014 | 11.30 | 11.34 | 11.16 | 11.28 | 42,059 | +0.00(+0.00%) |
May 16, 2014 | 11.19 | 11.31 | 11.11 | 11.28 | 39,655 | +0.11(+0.99%) |
May 15, 2014 | 11.13 | 11.30 | 11.10 | 11.17 | 42,980 | +0.07(+0.61%) |
May 14, 2014 | 11.48 | 11.66 | 11.10 | 11.10 | 64,167 | -0.45(-3.86%) |
May 13, 2014 | 11.58 | 11.76 | 11.37 | 11.55 | 56,402 | -0.07(-0.63%) |
May 12, 2014 | 11.42 | 11.77 | 11.26 | 11.62 | 65,874 | +0.32(+2.87%) |
May 09, 2014 | 11.13 | 11.40 | 11.13 | 11.30 | 62,726 | +0.21(+1.93%) |
May 08, 2014 | 11.38 | 11.39 | 11.06 | 11.09 | 37,621 | -0.25(-2.21%) |
May 07, 2014 | 11.16 | 11.37 | 10.97 | 11.34 | 53,573 | +0.26(+2.37%) |
May 06, 2014 | 11.24 | 11.35 | 11.02 | 11.07 | 47,824 | -0.14(-1.25%) |
May 05, 2014 | 11.30 | 11.35 | 11.21 | 11.21 | 33,616 | -0.12(-1.03%) |
May 02, 2014 | 11.35 | 11.56 | 11.30 | 11.33 | 31,751 | -0.02(-0.22%) |
May 01, 2014 | 11.41 | 11.48 | 11.30 | 11.35 | 60,023 | -0.10(-0.91%) |
Apr 30, 2014 | 11.44 | 11.60 | 11.38 | 11.46 | 36,988 | +0.05(+0.43%) |
Apr 29, 2014 | 11.65 | 11.65 | 11.37 | 11.41 | 28,132 | -0.13(-1.17%) |
Apr 28, 2014 | 11.50 | 11.60 | 11.31 | 11.54 | 34,445 | +0.15(+1.29%) |
Apr 25, 2014 | 11.56 | 11.72 | 11.38 | 11.40 | 50,403 | -0.17(-1.43%) |
Apr 24, 2014 | 11.77 | 11.78 | 11.56 | 11.56 | 28,217 | -0.04(-0.37%) |
Apr 23, 2014 | 11.63 | 11.74 | 11.60 | 11.61 | 43,947 | +0.02(+0.21%) |
Apr 22, 2014 | 11.59 | 11.75 | 11.52 | 11.58 | 23,158 | -0.04(-0.31%) |
Apr 21, 2014 | 11.59 | 11.68 | 11.52 | 11.62 | 20,870 | +0.12(+1.05%) |
Apr 17, 2014 | 11.39 | 11.50 | 11.50 | 11.50 | 34,316 | +0.05(+0.42%) |
Apr 16, 2014 | 11.36 | 11.46 | 11.29 | 11.45 | 27,301 | +0.19(+1.66%) |
Apr 15, 2014 | 11.27 | 11.37 | 11.17 | 11.26 | 35,195 | -0.03(-0.27%) |
Apr 14, 2014 | 11.61 | 11.61 | 11.19 | 11.29 | 46,228 | -0.14(-1.21%) |
Apr 11, 2014 | 11.34 | 11.65 | 11.34 | 11.43 | 37,141 | -0.01(-0.05%) |
Apr 10, 2014 | 11.73 | 11.73 | 11.37 | 11.44 | 47,208 | -0.34(-2.87%) |
Apr 09, 2014 | 11.76 | 11.77 | 11.57 | 11.77 | 31,510 | +0.12(+1.04%) |
Apr 08, 2014 | 11.76 | 11.76 | 11.56 | 11.65 | 20,822 | +0.13(+1.10%) |
Apr 07, 2014 | 11.67 | 11.76 | 11.48 | 11.53 | 24,567 | -0.15(-1.29%) |
Apr 04, 2014 | 12.05 | 12.05 | 11.60 | 11.68 | 60,154 | -0.26(-2.17%) |
Apr 03, 2014 | 12.06 | 12.11 | 11.92 | 11.94 | 29,568 | -0.12(-1.00%) |
Apr 02, 2014 | 12.10 | 12.10 | 11.97 | 12.06 | 23,514 | -0.04(-0.30%) |
Apr 01, 2014 | 11.99 | 12.12 | 11.93 | 12.09 | 47,181 | +0.21(+1.73%) |
Mar 31, 2014 | 11.93 | 12.09 | 11.86 | 11.89 | 57,040 | -0.02(-0.20%) |
Mar 28, 2014 | 11.85 | 12.06 | 11.76 | 11.91 | 27,805 | +0.02(+0.15%) |
Mar 27, 2014 | 11.90 | 11.91 | 11.76 | 11.90 | 27,987 | +0.05(+0.41%) |
Mar 26, 2014 | 12.11 | 12.15 | 11.83 | 11.85 | 34,051 | -0.27(-2.24%) |
Mar 25, 2014 | 12.03 | 12.17 | 12.00 | 12.12 | 26,787 | +0.13(+1.06%) |
Mar 24, 2014 | 11.99 | 12.02 | 11.81 | 11.99 | 30,101 | +0.04(+0.30%) |
Mar 21, 2014 | 11.90 | 12.03 | 11.90 | 11.96 | 45,096 | +0.07(+0.56%) |
Mar 20, 2014 | 12.08 | 12.18 | 11.83 | 11.89 | 36,906 | -0.16(-1.30%) |
Mar 19, 2014 | 12.08 | 12.08 | 11.94 | 12.05 | 21,138 | -0.04(-0.30%) |
Mar 18, 2014 | 12.06 | 12.08 | 11.92 | 12.08 | 19,646 | +0.04(+0.30%) |
Mar 17, 2014 | 12.08 | 12.20 | 11.92 | 12.05 | 39,762 | +0.04(+0.30%) |
Mar 14, 2014 | 12.02 | 12.06 | 12.00 | 12.01 | 17,110 | -0.03(-0.25%) |
Mar 13, 2014 | 12.06 | 12.06 | 12.01 | 12.04 | 20,137 | -0.02(-0.15%) |
Mar 12, 2014 | 12.09 | 12.10 | 12.03 | 12.06 | 27,756 | -0.04(-0.35%) |
Mar 11, 2014 | 12.24 | 12.24 | 12.06 | 12.10 | 23,042 | -0.08(-0.69%) |
Mar 10, 2014 | 12.06 | 12.18 | 12.06 | 12.18 | 22,995 | +0.09(+0.75%) |
Mar 07, 2014 | 12.12 | 12.26 | 12.09 | 12.09 | 10,452 | +0.06(+0.50%) |
Mar 06, 2014 | 12.06 | 12.06 | 12.03 | 12.03 | 10,663 | -0.02(-0.20%) |
Mar 05, 2014 | 12.00 | 12.07 | 11.93 | 12.06 | 23,154 | -0.01(-0.05%) |
Mar 04, 2014 | 12.10 | 12.36 | 11.84 | 12.06 | 108,333 | +0.14(+1.21%) |