Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.19 | 11.25 | 11.18 | 11.21 | 104,691 | +0.04(+0.36%) |
May 29, 2014 | 11.16 | 11.24 | 11.14 | 11.17 | 108,844 | -0.02(-0.22%) |
May 28, 2014 | 11.20 | 11.24 | 11.09 | 11.20 | 84,512 | +0.00(+0.00%) |
May 27, 2014 | 11.11 | 11.28 | 10.98 | 11.20 | 70,784 | +0.10(+0.94%) |
May 23, 2014 | 10.48 | 11.09 | 11.09 | 11.09 | 95,163 | +0.61(+5.84%) |
May 22, 2014 | 10.41 | 10.52 | 10.40 | 10.48 | 173,564 | +0.06(+0.55%) |
May 21, 2014 | 10.46 | 10.50 | 10.39 | 10.42 | 96,812 | -0.03(-0.31%) |
May 20, 2014 | 10.51 | 10.60 | 10.44 | 10.45 | 357,045 | -0.06(-0.54%) |
May 19, 2014 | 10.53 | 10.57 | 10.46 | 10.51 | 99,779 | +0.02(+0.23%) |
May 16, 2014 | 10.51 | 10.51 | 10.20 | 10.49 | 328,935 | +0.03(+0.31%) |
May 15, 2014 | 10.50 | 10.57 | 10.29 | 10.45 | 378,217 | -0.06(-0.61%) |
May 14, 2014 | 10.40 | 10.62 | 10.40 | 10.52 | 102,384 | +0.03(+0.31%) |
May 13, 2014 | 10.50 | 10.68 | 10.41 | 10.49 | 217,972 | -0.09(-0.84%) |
May 12, 2014 | 10.49 | 10.59 | 10.49 | 10.57 | 67,055 | +0.04(+0.38%) |
May 09, 2014 | 10.45 | 10.56 | 10.43 | 10.53 | 595,320 | +0.02(+0.15%) |
May 08, 2014 | 10.49 | 10.52 | 10.27 | 10.52 | 386,993 | -0.03(-0.31%) |
May 07, 2014 | 10.66 | 10.68 | 10.44 | 10.55 | 871,906 | -0.09(-0.83%) |
May 06, 2014 | 10.60 | 10.68 | 10.55 | 10.64 | 88,310 | +0.06(+0.53%) |
May 05, 2014 | 10.46 | 10.66 | 10.46 | 10.58 | 32,703 | +0.04(+0.38%) |
May 02, 2014 | 10.36 | 10.58 | 10.36 | 10.54 | 96,301 | +0.08(+0.77%) |
May 01, 2014 | 10.45 | 10.55 | 10.32 | 10.46 | 118,057 | -0.05(-0.46%) |
Apr 30, 2014 | 10.53 | 10.60 | 10.30 | 10.51 | 50,012 | -0.07(-0.69%) |
Apr 29, 2014 | 10.57 | 10.63 | 10.45 | 10.58 | 101,554 | -0.02(-0.15%) |
Apr 28, 2014 | 10.57 | 10.77 | 10.42 | 10.60 | 54,811 | +0.01(+0.08%) |
Apr 25, 2014 | 10.73 | 10.77 | 10.42 | 10.59 | 105,812 | -0.11(-1.05%) |
Apr 24, 2014 | 10.41 | 10.70 | 10.34 | 10.70 | 165,387 | +0.32(+3.08%) |
Apr 23, 2014 | 10.44 | 10.45 | 10.31 | 10.38 | 138,141 | +0.01(+0.08%) |
Apr 22, 2014 | 10.40 | 10.48 | 10.29 | 10.37 | 402,470 | +0.03(+0.31%) |
Apr 21, 2014 | 10.21 | 10.43 | 10.09 | 10.34 | 219,163 | +0.24(+2.38%) |
Apr 17, 2014 | 10.25 | 10.10 | 10.10 | 10.10 | 181,774 | -0.11(-1.10%) |
Apr 16, 2014 | 10.13 | 10.27 | 9.919 | 10.21 | 98,332 | +0.09(+0.87%) |
Apr 15, 2014 | 10.03 | 10.14 | 9.743 | 10.13 | 335,713 | +0.06(+0.56%) |
Apr 14, 2014 | 10.01 | 10.11 | 9.935 | 10.07 | 63,589 | +0.11(+1.12%) |
Apr 11, 2014 | 9.959 | 10.23 | 9.907 | 9.959 | 115,835 | +0.00(+0.00%) |
Apr 10, 2014 | 9.879 | 9.975 | 9.839 | 9.959 | 123,020 | +0.03(+0.32%) |
Apr 09, 2014 | 10.01 | 10.09 | 9.799 | 9.927 | 384,559 | -0.09(-0.88%) |
Apr 08, 2014 | 10.19 | 10.33 | 9.887 | 10.01 | 248,034 | -0.17(-1.65%) |
Apr 07, 2014 | 10.61 | 10.61 | 10.04 | 10.18 | 310,748 | -0.42(-4.00%) |
Apr 04, 2014 | 10.61 | 10.72 | 10.42 | 10.61 | 154,685 | -0.02(-0.15%) |
Apr 03, 2014 | 10.76 | 10.85 | 10.60 | 10.62 | 94,828 | -0.21(-1.92%) |
Apr 02, 2014 | 10.72 | 10.89 | 10.72 | 10.83 | 178,607 | +0.06(+0.59%) |
Apr 01, 2014 | 10.62 | 10.78 | 10.56 | 10.77 | 112,195 | +0.13(+1.20%) |
Mar 31, 2014 | 10.51 | 10.75 | 10.49 | 10.64 | 137,668 | +0.13(+1.22%) |
Mar 28, 2014 | 10.43 | 10.56 | 10.41 | 10.51 | 50,206 | +0.08(+0.77%) |
Mar 27, 2014 | 10.56 | 10.72 | 10.29 | 10.43 | 231,904 | -0.15(-1.44%) |
Mar 26, 2014 | 10.67 | 10.67 | 10.56 | 10.58 | 86,188 | -0.10(-0.97%) |
Mar 25, 2014 | 10.62 | 10.81 | 10.61 | 10.69 | 191,285 | +0.06(+0.53%) |
Mar 24, 2014 | 10.79 | 10.81 | 10.61 | 10.63 | 124,087 | -0.19(-1.77%) |
Mar 21, 2014 | 10.94 | 11.04 | 10.76 | 10.82 | 180,458 | -0.10(-0.95%) |
Mar 20, 2014 | 10.98 | 11.06 | 10.78 | 10.93 | 85,204 | -0.11(-1.01%) |
Mar 19, 2014 | 11.11 | 11.15 | 10.98 | 11.04 | 96,423 | -0.07(-0.65%) |
Mar 18, 2014 | 10.87 | 11.19 | 10.61 | 11.11 | 328,352 | +0.20(+1.83%) |
Mar 17, 2014 | 10.93 | 11.01 | 10.90 | 10.91 | 95,526 | -0.02(-0.15%) |
Mar 14, 2014 | 10.85 | 11.00 | 10.62 | 10.93 | 238,732 | +0.02(+0.22%) |
Mar 13, 2014 | 10.89 | 10.93 | 10.59 | 10.90 | 216,412 | -0.02(-0.22%) |
Mar 12, 2014 | 10.94 | 11.05 | 10.84 | 10.93 | 246,991 | -0.17(-1.51%) |
Mar 11, 2014 | 10.99 | 11.31 | 10.88 | 11.09 | 639,696 | +0.18(+1.61%) |
Mar 10, 2014 | 10.81 | 10.92 | 10.80 | 10.92 | 351,603 | +0.12(+1.11%) |
Mar 07, 2014 | 10.88 | 10.96 | 10.80 | 10.80 | 428,168 | -0.09(-0.81%) |
Mar 06, 2014 | 11.20 | 11.20 | 10.80 | 10.89 | 3,364,304 | -0.03(-0.29%) |
Mar 05, 2014 | 10.04 | 11.04 | 9.978 | 10.92 | 681,096 | +0.90(+8.94%) |
Mar 04, 2014 | 10.28 | 10.40 | 9.967 | 10.02 | 555,316 | -0.38(-3.69%) |