Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.05 | 11.11 | 10.93 | 11.06 | 767,152 | +0.05(+0.44%) |
May 29, 2014 | 10.98 | 11.07 | 10.87 | 11.01 | 488,087 | +0.06(+0.53%) |
May 28, 2014 | 10.85 | 10.96 | 10.71 | 10.95 | 672,240 | +0.06(+0.53%) |
May 27, 2014 | 10.73 | 11.01 | 10.64 | 10.90 | 442,990 | +0.22(+2.08%) |
May 23, 2014 | 10.54 | 10.67 | 10.67 | 10.67 | 402,086 | +0.06(+0.54%) |
May 22, 2014 | 10.56 | 10.78 | 10.56 | 10.62 | 165,156 | +0.06(+0.55%) |
May 21, 2014 | 10.49 | 10.63 | 10.39 | 10.56 | 464,018 | +0.15(+1.48%) |
May 20, 2014 | 10.64 | 10.64 | 10.31 | 10.40 | 605,901 | -0.29(-2.71%) |
May 19, 2014 | 10.53 | 10.83 | 10.53 | 10.69 | 362,376 | +0.10(+0.91%) |
May 16, 2014 | 10.49 | 10.64 | 10.42 | 10.60 | 418,053 | +0.08(+0.73%) |
May 15, 2014 | 10.45 | 10.59 | 10.31 | 10.52 | 638,183 | +0.05(+0.46%) |
May 14, 2014 | 10.68 | 10.68 | 10.44 | 10.47 | 497,250 | -0.20(-1.90%) |
May 13, 2014 | 10.93 | 10.96 | 10.67 | 10.67 | 487,207 | -0.25(-2.29%) |
May 12, 2014 | 10.79 | 11.08 | 10.72 | 10.92 | 801,051 | +0.20(+1.89%) |
May 09, 2014 | 10.49 | 10.74 | 10.43 | 10.72 | 419,700 | +0.14(+1.37%) |
May 08, 2014 | 10.61 | 10.71 | 10.49 | 10.58 | 546,948 | -0.01(-0.09%) |
May 07, 2014 | 10.66 | 10.87 | 10.40 | 10.59 | 497,115 | -0.03(-0.27%) |
May 06, 2014 | 10.84 | 10.86 | 10.51 | 10.62 | 849,660 | -0.23(-2.13%) |
May 05, 2014 | 10.85 | 10.94 | 10.68 | 10.85 | 362,533 | -0.02(-0.18%) |
May 02, 2014 | 10.82 | 10.98 | 10.78 | 10.87 | 509,642 | +0.11(+0.99%) |
May 01, 2014 | 10.64 | 11.09 | 10.62 | 10.76 | 1,218,580 | +0.07(+0.63%) |
Apr 30, 2014 | 10.74 | 10.84 | 10.61 | 10.69 | 704,421 | -0.13(-1.16%) |
Apr 29, 2014 | 11.17 | 11.19 | 10.77 | 10.82 | 463,311 | -0.24(-2.18%) |
Apr 28, 2014 | 10.94 | 11.11 | 10.62 | 11.06 | 1,235,935 | +0.19(+1.77%) |
Apr 25, 2014 | 11.26 | 11.26 | 10.81 | 10.87 | 671,588 | -0.48(-4.25%) |
Apr 24, 2014 | 11.08 | 11.38 | 10.73 | 11.35 | 1,285,370 | +0.34(+3.07%) |
Apr 23, 2014 | 11.49 | 12.01 | 10.86 | 11.01 | 2,712,859 | -0.91(-7.61%) |
Apr 22, 2014 | 11.38 | 11.93 | 11.38 | 11.92 | 809,746 | +0.54(+4.70%) |
Apr 21, 2014 | 11.38 | 11.46 | 11.21 | 11.38 | 243,700 | +0.06(+0.55%) |
Apr 17, 2014 | 11.18 | 11.32 | 11.32 | 11.32 | 411,213 | +0.14(+1.29%) |
Apr 16, 2014 | 11.33 | 11.33 | 11.07 | 11.18 | 580,778 | -0.10(-0.86%) |
Apr 15, 2014 | 11.25 | 11.38 | 10.92 | 11.27 | 775,289 | +0.06(+0.52%) |
Apr 14, 2014 | 11.40 | 11.43 | 11.14 | 11.21 | 470,890 | -0.04(-0.34%) |
Apr 11, 2014 | 11.39 | 11.57 | 11.19 | 11.25 | 721,434 | -0.27(-2.34%) |
Apr 10, 2014 | 11.70 | 11.89 | 11.51 | 11.52 | 919,563 | -0.21(-1.81%) |
Apr 09, 2014 | 11.46 | 11.76 | 11.36 | 11.73 | 593,177 | +0.27(+2.31%) |
Apr 08, 2014 | 11.42 | 11.60 | 11.40 | 11.47 | 513,814 | +0.04(+0.38%) |
Apr 07, 2014 | 11.45 | 11.50 | 11.27 | 11.43 | 477,278 | -0.09(-0.75%) |
Apr 04, 2014 | 12.07 | 12.21 | 11.46 | 11.51 | 542,177 | -0.45(-3.79%) |
Apr 03, 2014 | 12.12 | 12.19 | 11.84 | 11.97 | 559,721 | -0.17(-1.43%) |
Apr 02, 2014 | 11.92 | 12.15 | 11.86 | 12.14 | 649,916 | +0.21(+1.78%) |
Apr 01, 2014 | 11.72 | 11.97 | 11.70 | 11.93 | 388,241 | +0.25(+2.15%) |
Mar 31, 2014 | 11.47 | 11.74 | 11.44 | 11.68 | 474,501 | +0.30(+2.63%) |
Mar 28, 2014 | 11.43 | 11.67 | 11.31 | 11.38 | 573,721 | -0.06(-0.51%) |
Mar 27, 2014 | 11.41 | 11.60 | 11.33 | 11.44 | 427,053 | +0.02(+0.17%) |
Mar 26, 2014 | 11.85 | 11.91 | 11.38 | 11.42 | 615,758 | -0.31(-2.63%) |
Mar 25, 2014 | 11.72 | 11.95 | 11.70 | 11.72 | 487,785 | +0.09(+0.75%) |
Mar 24, 2014 | 11.86 | 11.99 | 11.54 | 11.64 | 460,053 | -0.19(-1.63%) |
Mar 21, 2014 | 12.05 | 12.05 | 11.80 | 11.83 | 666,784 | -0.17(-1.45%) |
Mar 20, 2014 | 11.89 | 12.01 | 11.82 | 12.00 | 277,813 | +0.11(+0.89%) |
Mar 19, 2014 | 11.92 | 11.99 | 11.80 | 11.90 | 389,038 | -0.02(-0.16%) |
Mar 18, 2014 | 11.69 | 11.93 | 11.69 | 11.92 | 474,833 | +0.27(+2.32%) |
Mar 17, 2014 | 11.69 | 11.71 | 11.58 | 11.65 | 274,589 | +0.04(+0.33%) |
Mar 14, 2014 | 11.40 | 11.63 | 11.40 | 11.61 | 403,183 | +0.14(+1.26%) |
Mar 13, 2014 | 11.73 | 11.85 | 11.43 | 11.46 | 425,036 | -0.20(-1.74%) |
Mar 12, 2014 | 11.50 | 11.69 | 11.45 | 11.67 | 529,796 | +0.13(+1.09%) |
Mar 11, 2014 | 11.70 | 11.72 | 11.47 | 11.54 | 555,584 | -0.18(-1.56%) |
Mar 10, 2014 | 11.63 | 11.75 | 11.57 | 11.72 | 543,646 | +0.04(+0.33%) |
Mar 07, 2014 | 11.87 | 11.87 | 11.68 | 11.69 | 300,060 | -0.09(-0.74%) |
Mar 06, 2014 | 11.73 | 11.85 | 11.65 | 11.77 | 410,227 | +0.05(+0.41%) |
Mar 05, 2014 | 11.81 | 11.81 | 11.65 | 11.72 | 461,706 | -0.13(-1.14%) |
Mar 04, 2014 | 11.81 | 12.04 | 11.81 | 11.86 | 1,547,237 | +0.20(+1.74%) |