Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.81 | 11.33 | 10.81 | 11.31 | 1,046,222 | +0.45(+4.14%) |
May 29, 2014 | 10.66 | 10.99 | 10.34 | 10.86 | 1,326,220 | +0.72(+7.06%) |
May 28, 2014 | 10.02 | 10.27 | 9.998 | 10.15 | 764,600 | -0.07(-0.65%) |
May 27, 2014 | 10.70 | 10.75 | 10.04 | 10.21 | 535,563 | -0.32(-3.01%) |
May 23, 2014 | 10.64 | 10.53 | 10.53 | 10.53 | 170,554 | -0.09(-0.86%) |
May 22, 2014 | 10.55 | 10.69 | 10.34 | 10.62 | 165,772 | +0.11(+1.08%) |
May 21, 2014 | 10.40 | 10.78 | 10.26 | 10.51 | 225,150 | +0.04(+0.40%) |
May 20, 2014 | 10.32 | 10.63 | 10.26 | 10.47 | 271,409 | +0.05(+0.48%) |
May 19, 2014 | 10.44 | 10.63 | 10.33 | 10.42 | 274,608 | +0.02(+0.24%) |
May 16, 2014 | 10.37 | 10.51 | 10.24 | 10.39 | 382,956 | +0.12(+1.21%) |
May 15, 2014 | 10.43 | 10.52 | 10.23 | 10.27 | 474,845 | -0.27(-2.52%) |
May 14, 2014 | 10.68 | 10.88 | 10.52 | 10.53 | 729,441 | -0.17(-1.63%) |
May 13, 2014 | 11.17 | 11.36 | 10.62 | 10.71 | 695,105 | -0.29(-2.64%) |
May 12, 2014 | 11.46 | 11.49 | 10.89 | 11.00 | 538,634 | -0.26(-2.29%) |
May 09, 2014 | 11.08 | 11.31 | 10.77 | 11.26 | 466,072 | +0.09(+0.82%) |
May 08, 2014 | 11.64 | 11.84 | 11.10 | 11.17 | 681,633 | -0.47(-4.00%) |
May 07, 2014 | 11.20 | 11.66 | 11.20 | 11.63 | 336,556 | +0.47(+4.17%) |
May 06, 2014 | 11.24 | 11.46 | 11.13 | 11.17 | 253,104 | -0.21(-1.83%) |
May 05, 2014 | 11.50 | 11.73 | 11.32 | 11.37 | 410,162 | -0.14(-1.23%) |
May 02, 2014 | 11.25 | 11.61 | 11.09 | 11.51 | 398,774 | +0.24(+2.14%) |
May 01, 2014 | 11.22 | 11.42 | 11.14 | 11.27 | 199,387 | +0.09(+0.82%) |
Apr 30, 2014 | 11.00 | 11.23 | 10.87 | 11.18 | 397,801 | +0.20(+1.82%) |
Apr 29, 2014 | 10.89 | 11.30 | 10.80 | 10.98 | 367,866 | +0.05(+0.46%) |
Apr 28, 2014 | 11.05 | 11.50 | 10.87 | 10.93 | 450,385 | -0.12(-1.05%) |
Apr 25, 2014 | 11.46 | 11.53 | 10.89 | 11.05 | 675,245 | -0.43(-3.76%) |
Apr 24, 2014 | 11.54 | 11.92 | 11.33 | 11.48 | 938,240 | +0.02(+0.15%) |
Apr 23, 2014 | 11.30 | 11.63 | 11.30 | 11.46 | 616,101 | +0.10(+0.88%) |
Apr 22, 2014 | 10.95 | 11.63 | 10.88 | 11.36 | 615,232 | +0.52(+4.83%) |
Apr 21, 2014 | 10.90 | 10.98 | 10.74 | 10.84 | 368,859 | +0.03(+0.31%) |
Apr 17, 2014 | 10.94 | 10.81 | 10.81 | 10.81 | 226,899 | -0.13(-1.22%) |
Apr 16, 2014 | 11.01 | 11.01 | 10.42 | 10.94 | 311,854 | +0.00(+0.00%) |
Apr 15, 2014 | 10.96 | 10.96 | 10.30 | 10.94 | 863,132 | -0.02(-0.23%) |
Apr 14, 2014 | 10.94 | 11.22 | 10.70 | 10.97 | 559,735 | +0.04(+0.38%) |
Apr 11, 2014 | 11.07 | 11.13 | 10.68 | 10.92 | 527,686 | -0.17(-1.57%) |
Apr 10, 2014 | 11.17 | 11.30 | 11.02 | 11.10 | 404,842 | -0.18(-1.62%) |
Apr 09, 2014 | 11.60 | 11.62 | 11.13 | 11.28 | 1,007,254 | -0.17(-1.52%) |
Apr 08, 2014 | 11.14 | 11.52 | 11.00 | 11.46 | 796,295 | +0.24(+2.15%) |
Apr 07, 2014 | 10.82 | 11.22 | 10.68 | 11.22 | 735,346 | +0.41(+3.77%) |
Apr 04, 2014 | 11.07 | 11.46 | 10.76 | 10.81 | 786,233 | -0.29(-2.62%) |
Apr 03, 2014 | 11.22 | 11.23 | 10.74 | 11.10 | 1,153,523 | -0.10(-0.89%) |
Apr 02, 2014 | 10.69 | 11.22 | 10.68 | 11.20 | 747,266 | +0.65(+6.14%) |
Apr 01, 2014 | 10.14 | 10.58 | 10.13 | 10.55 | 743,159 | +0.32(+3.17%) |
Mar 31, 2014 | 9.961 | 10.51 | 9.961 | 10.23 | 577,202 | +0.34(+3.45%) |
Mar 28, 2014 | 9.944 | 10.18 | 9.845 | 9.886 | 719,605 | -0.03(-0.34%) |
Mar 27, 2014 | 9.562 | 9.936 | 9.545 | 9.919 | 650,649 | +0.39(+4.10%) |
Mar 26, 2014 | 9.770 | 9.907 | 9.462 | 9.529 | 724,844 | -0.20(-2.05%) |
Mar 25, 2014 | 9.329 | 9.761 | 9.329 | 9.728 | 834,875 | +0.41(+4.37%) |
Mar 24, 2014 | 9.280 | 9.418 | 9.105 | 9.321 | 542,040 | +0.06(+0.63%) |
Mar 21, 2014 | 9.014 | 9.296 | 8.981 | 9.263 | 502,412 | +0.34(+3.82%) |
Mar 20, 2014 | 8.823 | 9.122 | 8.723 | 8.922 | 419,627 | +0.14(+1.61%) |
Mar 19, 2014 | 9.047 | 9.188 | 8.673 | 8.781 | 338,665 | -0.28(-3.12%) |
Mar 18, 2014 | 8.715 | 9.072 | 8.681 | 9.064 | 782,014 | +0.44(+5.11%) |
Mar 17, 2014 | 8.382 | 8.640 | 8.283 | 8.623 | 275,875 | +0.37(+4.43%) |
Mar 14, 2014 | 8.166 | 8.407 | 8.100 | 8.258 | 420,661 | +0.09(+1.12%) |
Mar 13, 2014 | 8.166 | 8.216 | 7.826 | 8.166 | 217,126 | +0.02(+0.31%) |
Mar 12, 2014 | 8.191 | 8.307 | 7.901 | 8.141 | 259,084 | -0.07(-0.91%) |
Mar 11, 2014 | 8.590 | 8.681 | 8.200 | 8.216 | 232,199 | -0.29(-3.42%) |
Mar 10, 2014 | 8.765 | 8.789 | 8.296 | 8.507 | 406,894 | -0.25(-2.85%) |
Mar 07, 2014 | 8.698 | 9.005 | 8.655 | 8.756 | 424,508 | +0.07(+0.76%) |
Mar 06, 2014 | 8.441 | 8.964 | 8.441 | 8.690 | 656,415 | +0.22(+2.55%) |
Mar 05, 2014 | 8.449 | 8.515 | 8.231 | 8.474 | 228,905 | -0.02(-0.29%) |
Mar 04, 2014 | 8.316 | 8.507 | 8.191 | 8.499 | 263,771 | +0.25(+3.02%) |