Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.50 | 11.52 | 11.34 | 11.44 | 560,156 | -0.01(-0.06%) |
May 29, 2014 | 11.47 | 11.50 | 11.35 | 11.45 | 399,089 | +0.03(+0.31%) |
May 28, 2014 | 11.52 | 11.58 | 11.35 | 11.41 | 532,973 | -0.16(-1.39%) |
May 27, 2014 | 11.62 | 11.65 | 11.49 | 11.57 | 476,584 | +0.06(+0.55%) |
May 23, 2014 | 11.35 | 11.51 | 11.51 | 11.51 | 634,362 | +0.18(+1.57%) |
May 22, 2014 | 11.23 | 11.35 | 11.16 | 11.33 | 202,970 | +0.08(+0.71%) |
May 21, 2014 | 11.19 | 11.28 | 11.12 | 11.25 | 545,990 | +0.13(+1.19%) |
May 20, 2014 | 11.35 | 11.35 | 11.02 | 11.12 | 677,153 | -0.16(-1.42%) |
May 19, 2014 | 11.22 | 11.38 | 11.17 | 11.28 | 390,790 | -0.01(-0.06%) |
May 16, 2014 | 11.11 | 11.30 | 11.05 | 11.28 | 474,754 | +0.15(+1.32%) |
May 15, 2014 | 11.08 | 11.16 | 10.87 | 11.14 | 810,818 | -0.02(-0.19%) |
May 14, 2014 | 11.43 | 11.43 | 11.15 | 11.16 | 478,861 | -0.27(-2.32%) |
May 13, 2014 | 11.66 | 11.68 | 11.37 | 11.42 | 460,972 | -0.22(-1.92%) |
May 12, 2014 | 11.46 | 11.78 | 11.36 | 11.65 | 835,881 | +0.28(+2.46%) |
May 09, 2014 | 11.27 | 11.37 | 11.16 | 11.37 | 573,150 | +0.06(+0.49%) |
May 08, 2014 | 11.45 | 11.63 | 11.29 | 11.31 | 682,783 | -0.09(-0.80%) |
May 07, 2014 | 11.31 | 11.44 | 11.15 | 11.40 | 722,881 | +0.12(+1.05%) |
May 06, 2014 | 11.47 | 11.58 | 11.26 | 11.28 | 578,763 | -0.20(-1.70%) |
May 05, 2014 | 11.41 | 11.55 | 11.31 | 11.48 | 708,673 | -0.02(-0.18%) |
May 02, 2014 | 11.49 | 11.68 | 11.41 | 11.50 | 640,998 | +0.04(+0.36%) |
May 01, 2014 | 11.50 | 11.56 | 11.30 | 11.46 | 836,672 | -0.04(-0.36%) |
Apr 30, 2014 | 11.50 | 11.57 | 11.36 | 11.50 | 1,111,881 | -0.01(-0.06%) |
Apr 29, 2014 | 11.57 | 11.68 | 11.50 | 11.51 | 1,152,879 | -0.01(-0.12%) |
Apr 28, 2014 | 11.58 | 11.61 | 11.27 | 11.52 | 723,222 | +0.02(+0.18%) |
Apr 25, 2014 | 11.71 | 11.75 | 11.45 | 11.50 | 909,600 | -0.21(-1.79%) |
Apr 24, 2014 | 11.95 | 11.98 | 11.64 | 11.71 | 793,360 | -0.11(-0.94%) |
Apr 23, 2014 | 11.88 | 12.05 | 11.79 | 11.82 | 2,099,261 | -0.05(-0.41%) |
Apr 22, 2014 | 11.87 | 11.95 | 11.75 | 11.87 | 1,320,685 | +0.01(+0.06%) |
Apr 21, 2014 | 11.77 | 12.05 | 11.77 | 11.86 | 1,247,658 | +0.15(+1.25%) |
Apr 17, 2014 | 11.96 | 11.72 | 11.72 | 11.72 | 761,751 | -0.25(-2.10%) |
Apr 16, 2014 | 11.71 | 12.03 | 11.65 | 11.97 | 1,096,236 | +0.37(+3.19%) |
Apr 15, 2014 | 11.49 | 11.65 | 11.28 | 11.60 | 901,205 | +0.15(+1.28%) |
Apr 14, 2014 | 11.58 | 11.58 | 11.35 | 11.45 | 1,481,336 | -0.04(-0.36%) |
Apr 11, 2014 | 11.23 | 11.53 | 11.17 | 11.49 | 1,326,993 | +0.16(+1.42%) |
Apr 10, 2014 | 11.35 | 11.44 | 11.23 | 11.33 | 1,392,163 | -0.01(-0.12%) |
Apr 09, 2014 | 11.21 | 11.35 | 11.13 | 11.35 | 747,924 | +0.20(+1.75%) |
Apr 08, 2014 | 11.12 | 11.31 | 10.98 | 11.15 | 708,301 | +0.04(+0.38%) |
Apr 07, 2014 | 11.22 | 11.26 | 10.99 | 11.11 | 1,013,195 | -0.13(-1.18%) |
Apr 04, 2014 | 11.48 | 11.54 | 11.19 | 11.24 | 1,054,771 | -0.12(-1.04%) |
Apr 03, 2014 | 11.63 | 11.66 | 11.27 | 11.36 | 1,052,877 | -0.24(-2.05%) |
Apr 02, 2014 | 11.56 | 11.68 | 11.48 | 11.60 | 1,020,206 | +0.03(+0.27%) |
Apr 01, 2014 | 11.52 | 11.58 | 11.44 | 11.57 | 919,676 | +0.05(+0.42%) |
Mar 31, 2014 | 11.37 | 11.54 | 11.25 | 11.52 | 942,561 | +0.21(+1.90%) |
Mar 28, 2014 | 11.30 | 11.55 | 11.25 | 11.30 | 804,052 | +0.01(+0.12%) |
Mar 27, 2014 | 11.32 | 11.66 | 11.28 | 11.29 | 1,351,360 | +0.00(+0.00%) |
Mar 26, 2014 | 11.21 | 11.73 | 11.00 | 11.29 | 4,652,696 | +1.18(+11.66%) |
Mar 25, 2014 | 10.19 | 10.37 | 10.01 | 10.11 | 841,919 | -0.06(-0.55%) |
Mar 24, 2014 | 10.30 | 10.35 | 10.05 | 10.17 | 551,913 | -0.10(-0.95%) |
Mar 21, 2014 | 10.15 | 10.40 | 10.11 | 10.26 | 858,412 | +0.19(+1.86%) |
Mar 20, 2014 | 9.889 | 10.10 | 9.778 | 10.08 | 588,965 | +0.19(+1.89%) |
Mar 19, 2014 | 9.840 | 10.03 | 9.764 | 9.889 | 948,757 | +0.06(+0.64%) |
Mar 18, 2014 | 9.778 | 9.903 | 9.729 | 9.826 | 1,181,171 | +0.04(+0.43%) |
Mar 17, 2014 | 10.03 | 10.06 | 9.729 | 9.785 | 813,340 | -0.13(-1.33%) |
Mar 14, 2014 | 9.743 | 9.962 | 9.742 | 9.917 | 1,132,007 | +0.17(+1.71%) |
Mar 13, 2014 | 9.896 | 10.01 | 9.695 | 9.750 | 1,303,096 | -0.49(-4.81%) |
Mar 12, 2014 | 10.20 | 10.28 | 10.12 | 10.24 | 723,052 | -0.05(-0.47%) |
Mar 11, 2014 | 10.61 | 10.64 | 10.27 | 10.29 | 610,764 | -0.31(-2.94%) |
Mar 10, 2014 | 10.52 | 10.65 | 10.50 | 10.60 | 461,554 | +0.03(+0.33%) |
Mar 07, 2014 | 10.66 | 10.71 | 10.52 | 10.57 | 645,872 | +0.00(+0.00%) |
Mar 06, 2014 | 10.59 | 10.64 | 10.50 | 10.57 | 485,237 | +0.01(+0.07%) |
Mar 05, 2014 | 10.56 | 10.60 | 10.51 | 10.56 | 423,582 | -0.01(-0.07%) |
Mar 04, 2014 | 10.30 | 10.59 | 10.29 | 10.57 | 974,118 | +0.42(+4.10%) |