Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.90 | 12.01 | 11.85 | 11.96 | 254,538 | +0.06(+0.51%) |
May 29, 2014 | 11.92 | 11.94 | 11.82 | 11.90 | 268,262 | +0.06(+0.51%) |
May 28, 2014 | 11.67 | 11.84 | 11.66 | 11.84 | 415,847 | +0.11(+0.98%) |
May 27, 2014 | 11.89 | 11.89 | 11.71 | 11.73 | 221,408 | -0.07(-0.63%) |
May 23, 2014 | 11.89 | 11.80 | 11.80 | 11.80 | 219,584 | -0.06(-0.48%) |
May 22, 2014 | 11.92 | 12.03 | 11.85 | 11.86 | 151,378 | +0.00(+0.03%) |
May 21, 2014 | 11.86 | 11.92 | 11.84 | 11.86 | 257,571 | +0.03(+0.29%) |
May 20, 2014 | 11.83 | 11.85 | 11.75 | 11.82 | 354,296 | +0.01(+0.06%) |
May 19, 2014 | 11.76 | 11.86 | 11.76 | 11.82 | 248,722 | +0.03(+0.22%) |
May 16, 2014 | 11.70 | 11.86 | 11.68 | 11.79 | 216,533 | +0.09(+0.79%) |
May 15, 2014 | 11.74 | 11.78 | 11.63 | 11.70 | 182,253 | +0.00(+0.00%) |
May 14, 2014 | 11.64 | 11.76 | 11.63 | 11.70 | 253,293 | +0.08(+0.68%) |
May 13, 2014 | 11.60 | 11.64 | 11.57 | 11.62 | 187,772 | +0.03(+0.23%) |
May 12, 2014 | 11.84 | 11.84 | 11.57 | 11.59 | 364,218 | -0.18(-1.52%) |
May 09, 2014 | 11.68 | 11.82 | 11.65 | 11.77 | 183,582 | +0.05(+0.40%) |
May 08, 2014 | 11.78 | 11.85 | 11.68 | 11.72 | 284,412 | -0.03(-0.23%) |
May 07, 2014 | 11.64 | 11.88 | 11.61 | 11.75 | 352,449 | +0.10(+0.85%) |
May 06, 2014 | 11.67 | 11.72 | 11.62 | 11.65 | 231,540 | -0.01(-0.11%) |
May 05, 2014 | 11.53 | 11.66 | 11.51 | 11.66 | 252,454 | +0.08(+0.69%) |
May 02, 2014 | 11.60 | 11.62 | 11.44 | 11.58 | 201,217 | +0.03(+0.23%) |
May 01, 2014 | 11.58 | 11.62 | 11.54 | 11.56 | 257,353 | +0.02(+0.17%) |
Apr 30, 2014 | 11.44 | 11.59 | 11.43 | 11.54 | 360,017 | +0.15(+1.28%) |
Apr 29, 2014 | 11.47 | 11.55 | 11.39 | 11.39 | 397,834 | +0.01(+0.12%) |
Apr 28, 2014 | 11.31 | 11.43 | 11.27 | 11.38 | 333,639 | +0.11(+0.94%) |
Apr 25, 2014 | 11.22 | 11.28 | 11.11 | 11.27 | 292,339 | +0.05(+0.41%) |
Apr 24, 2014 | 11.28 | 11.31 | 11.19 | 11.23 | 398,858 | -0.05(-0.41%) |
Apr 23, 2014 | 11.25 | 11.34 | 11.22 | 11.27 | 469,567 | +0.08(+0.71%) |
Apr 22, 2014 | 11.28 | 11.36 | 11.17 | 11.19 | 555,521 | -0.10(-0.88%) |
Apr 21, 2014 | 11.17 | 11.30 | 11.17 | 11.29 | 365,579 | +0.17(+1.55%) |
Apr 17, 2014 | 11.13 | 11.12 | 11.12 | 11.12 | 342,556 | -0.03(-0.24%) |
Apr 16, 2014 | 11.12 | 11.19 | 11.05 | 11.15 | 304,533 | +0.05(+0.42%) |
Apr 15, 2014 | 11.15 | 11.23 | 10.99 | 11.10 | 296,498 | +0.01(+0.06%) |
Apr 14, 2014 | 10.97 | 11.14 | 10.95 | 11.09 | 362,771 | +0.15(+1.34%) |
Apr 11, 2014 | 10.83 | 10.96 | 10.83 | 10.95 | 302,878 | +0.05(+0.48%) |
Apr 10, 2014 | 11.03 | 11.06 | 10.87 | 10.89 | 322,610 | -0.19(-1.73%) |
Apr 09, 2014 | 11.09 | 11.11 | 10.97 | 11.09 | 276,545 | +0.03(+0.30%) |
Apr 08, 2014 | 10.89 | 11.05 | 10.87 | 11.05 | 254,620 | +0.18(+1.65%) |
Apr 07, 2014 | 10.98 | 11.05 | 10.85 | 10.87 | 452,723 | -0.08(-0.73%) |
Apr 04, 2014 | 11.06 | 11.07 | 10.94 | 10.95 | 294,414 | -0.05(-0.42%) |
Apr 03, 2014 | 10.91 | 11.02 | 10.86 | 11.00 | 463,768 | +0.15(+1.40%) |
Apr 02, 2014 | 10.87 | 10.91 | 10.81 | 10.85 | 464,051 | +0.00(+0.00%) |
Apr 01, 2014 | 10.79 | 10.87 | 10.74 | 10.85 | 279,637 | +0.11(+1.05%) |
Mar 31, 2014 | 10.76 | 10.78 | 10.67 | 10.74 | 333,587 | +0.02(+0.19%) |
Mar 28, 2014 | 10.64 | 10.72 | 10.62 | 10.72 | 263,606 | +0.11(+1.06%) |
Mar 27, 2014 | 10.55 | 10.60 | 10.54 | 10.60 | 345,607 | +0.05(+0.44%) |
Mar 26, 2014 | 10.60 | 10.64 | 10.55 | 10.56 | 458,827 | -0.01(-0.06%) |
Mar 25, 2014 | 10.62 | 10.66 | 10.54 | 10.56 | 674,740 | -0.07(-0.62%) |
Mar 24, 2014 | 10.74 | 10.78 | 10.59 | 10.63 | 361,944 | -0.09(-0.80%) |
Mar 21, 2014 | 10.81 | 10.83 | 10.68 | 10.72 | 403,457 | -0.06(-0.55%) |
Mar 20, 2014 | 10.77 | 10.85 | 10.68 | 10.77 | 445,060 | -0.03(-0.31%) |
Mar 19, 2014 | 10.91 | 10.93 | 10.79 | 10.81 | 338,798 | -0.09(-0.85%) |
Mar 18, 2014 | 10.87 | 11.01 | 10.85 | 10.90 | 477,818 | +0.03(+0.30%) |
Mar 17, 2014 | 10.76 | 10.89 | 10.74 | 10.87 | 429,181 | +0.16(+1.48%) |
Mar 14, 2014 | 10.60 | 10.79 | 10.60 | 10.71 | 479,596 | +0.08(+0.75%) |
Mar 13, 2014 | 10.74 | 10.77 | 10.58 | 10.63 | 392,072 | -0.11(-0.99%) |
Mar 12, 2014 | 10.70 | 10.78 | 10.69 | 10.74 | 321,563 | -0.05(-0.43%) |
Mar 11, 2014 | 10.91 | 10.93 | 10.76 | 10.78 | 409,146 | -0.15(-1.39%) |
Mar 10, 2014 | 11.00 | 11.04 | 10.93 | 10.93 | 200,368 | -0.11(-0.96%) |
Mar 07, 2014 | 11.11 | 11.11 | 10.99 | 11.04 | 296,661 | -0.07(-0.66%) |
Mar 06, 2014 | 11.10 | 11.17 | 11.07 | 11.11 | 317,428 | +0.05(+0.42%) |
Mar 05, 2014 | 10.95 | 11.10 | 10.94 | 11.07 | 285,154 | +0.10(+0.91%) |
Mar 04, 2014 | 10.99 | 11.09 | 10.92 | 10.97 | 415,626 | -0.00(-0.00%) |