Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.51 | 11.56 | 11.36 | 11.36 | 45,060 | -0.10(-0.88%) |
May 29, 2014 | 11.35 | 11.47 | 11.30 | 11.47 | 13,807 | +0.00(+0.00%) |
May 28, 2014 | 11.41 | 11.54 | 11.24 | 11.47 | 21,073 | +0.05(+0.44%) |
May 27, 2014 | 11.56 | 11.60 | 11.26 | 11.41 | 80,373 | -0.06(-0.50%) |
May 23, 2014 | 11.13 | 11.47 | 11.47 | 11.47 | 24,375 | +0.34(+3.10%) |
May 22, 2014 | 11.13 | 11.21 | 11.07 | 11.13 | 14,381 | -0.01(-0.13%) |
May 21, 2014 | 10.95 | 11.16 | 10.92 | 11.14 | 33,633 | +0.14(+1.24%) |
May 20, 2014 | 11.08 | 11.33 | 10.96 | 11.01 | 46,456 | -0.33(-2.88%) |
May 19, 2014 | 10.98 | 11.34 | 10.98 | 11.33 | 18,986 | +0.27(+2.43%) |
May 16, 2014 | 10.98 | 11.39 | 10.80 | 11.06 | 25,987 | +0.08(+0.72%) |
May 15, 2014 | 10.85 | 11.06 | 10.69 | 10.98 | 36,301 | +0.12(+1.12%) |
May 14, 2014 | 11.44 | 11.63 | 10.82 | 10.86 | 31,939 | -0.62(-5.38%) |
May 13, 2014 | 11.40 | 11.54 | 11.25 | 11.48 | 69,636 | +0.09(+0.82%) |
May 12, 2014 | 11.30 | 11.61 | 11.30 | 11.39 | 30,838 | +0.15(+1.34%) |
May 09, 2014 | 10.95 | 11.31 | 10.85 | 11.24 | 19,821 | +0.20(+1.82%) |
May 08, 2014 | 10.91 | 11.38 | 10.91 | 11.03 | 29,274 | +0.03(+0.26%) |
May 07, 2014 | 11.02 | 11.24 | 10.93 | 11.01 | 41,316 | +0.04(+0.39%) |
May 06, 2014 | 11.29 | 11.34 | 10.94 | 10.96 | 56,561 | -0.38(-3.35%) |
May 05, 2014 | 11.26 | 11.44 | 11.20 | 11.34 | 54,015 | +0.09(+0.83%) |
May 02, 2014 | 11.21 | 11.35 | 11.21 | 11.25 | 50,959 | +0.02(+0.19%) |
May 01, 2014 | 11.16 | 11.24 | 10.96 | 11.23 | 205,491 | +0.02(+0.19%) |
Apr 30, 2014 | 11.11 | 11.28 | 11.11 | 11.21 | 42,120 | +0.04(+0.32%) |
Apr 29, 2014 | 11.26 | 11.49 | 11.13 | 11.17 | 35,013 | -0.01(-0.13%) |
Apr 28, 2014 | 11.27 | 11.30 | 11.08 | 11.19 | 42,151 | -0.01(-0.13%) |
Apr 25, 2014 | 11.09 | 11.57 | 10.49 | 11.20 | 43,506 | +0.09(+0.84%) |
Apr 24, 2014 | 11.46 | 11.46 | 10.99 | 11.11 | 23,093 | -0.32(-2.81%) |
Apr 23, 2014 | 11.42 | 11.45 | 11.26 | 11.43 | 43,617 | -0.05(-0.44%) |
Apr 22, 2014 | 11.38 | 11.48 | 11.25 | 11.48 | 11,857 | +0.16(+1.45%) |
Apr 21, 2014 | 11.43 | 11.51 | 11.30 | 11.31 | 24,580 | -0.15(-1.31%) |
Apr 17, 2014 | 11.46 | 11.46 | 11.46 | 11.46 | 13,160 | -0.05(-0.43%) |
Apr 16, 2014 | 11.49 | 11.55 | 11.37 | 11.51 | 35,201 | +0.05(+0.44%) |
Apr 15, 2014 | 11.53 | 11.53 | 11.21 | 11.46 | 37,101 | +0.07(+0.63%) |
Apr 14, 2014 | 11.35 | 11.43 | 11.12 | 11.39 | 65,437 | +0.19(+1.66%) |
Apr 11, 2014 | 11.12 | 11.39 | 11.11 | 11.21 | 33,787 | -0.01(-0.06%) |
Apr 10, 2014 | 11.43 | 11.44 | 11.08 | 11.21 | 56,763 | -0.21(-1.81%) |
Apr 09, 2014 | 11.43 | 11.51 | 11.32 | 11.42 | 30,099 | +0.05(+0.44%) |
Apr 08, 2014 | 11.41 | 11.61 | 11.37 | 11.37 | 37,352 | +0.01(+0.13%) |
Apr 07, 2014 | 11.42 | 11.50 | 11.30 | 11.36 | 63,792 | +0.04(+0.38%) |
Apr 04, 2014 | 11.46 | 11.53 | 11.27 | 11.31 | 59,568 | -0.10(-0.88%) |
Apr 03, 2014 | 11.42 | 11.52 | 11.33 | 11.41 | 36,171 | -0.05(-0.44%) |
Apr 02, 2014 | 11.45 | 11.60 | 11.38 | 11.46 | 63,023 | +0.03(+0.25%) |
Apr 01, 2014 | 11.34 | 11.46 | 11.30 | 11.44 | 82,030 | +0.06(+0.56%) |
Mar 31, 2014 | 11.34 | 11.38 | 11.21 | 11.37 | 82,838 | +0.06(+0.57%) |
Mar 28, 2014 | 11.25 | 11.39 | 11.21 | 11.31 | 54,031 | +0.04(+0.38%) |
Mar 27, 2014 | 11.26 | 11.42 | 11.07 | 11.26 | 23,407 | +0.01(+0.13%) |
Mar 26, 2014 | 11.47 | 11.47 | 11.21 | 11.25 | 36,380 | -0.17(-1.50%) |
Mar 25, 2014 | 11.56 | 11.56 | 11.16 | 11.42 | 112,991 | +0.05(+0.44%) |
Mar 24, 2014 | 11.46 | 11.51 | 11.10 | 11.37 | 36,187 | +0.00(+0.00%) |
Mar 21, 2014 | 11.51 | 11.60 | 11.34 | 11.37 | 74,305 | -0.06(-0.50%) |
Mar 20, 2014 | 11.52 | 11.52 | 11.32 | 11.43 | 35,424 | +0.06(+0.57%) |
Mar 19, 2014 | 11.45 | 11.45 | 11.36 | 11.36 | 29,010 | -0.13(-1.12%) |
Mar 18, 2014 | 11.46 | 11.61 | 11.10 | 11.49 | 46,710 | +0.04(+0.37%) |
Mar 17, 2014 | 11.79 | 11.79 | 11.42 | 11.45 | 53,546 | -0.26(-2.20%) |
Mar 14, 2014 | 11.29 | 11.78 | 11.29 | 11.71 | 124,351 | +0.38(+3.34%) |
Mar 13, 2014 | 11.43 | 11.43 | 11.23 | 11.33 | 28,082 | -0.11(-0.94%) |
Mar 12, 2014 | 11.31 | 11.46 | 11.25 | 11.44 | 46,952 | +0.01(+0.12%) |
Mar 11, 2014 | 11.41 | 11.53 | 11.25 | 11.42 | 28,185 | -0.01(-0.06%) |
Mar 10, 2014 | 11.51 | 11.54 | 11.14 | 11.43 | 60,798 | -0.08(-0.68%) |
Mar 07, 2014 | 11.67 | 11.71 | 11.39 | 11.51 | 27,354 | -0.06(-0.55%) |
Mar 06, 2014 | 11.56 | 11.70 | 11.52 | 11.57 | 69,101 | +0.00(+0.00%) |
Mar 05, 2014 | 11.58 | 11.86 | 11.52 | 11.57 | 54,670 | -0.06(-0.55%) |
Mar 04, 2014 | 11.88 | 11.93 | 11.43 | 11.64 | 526,535 | -0.07(-0.61%) |