Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.20 | 11.26 | 11.19 | 11.22 | 104,569 | +0.04(+0.36%) |
May 29, 2014 | 11.18 | 11.26 | 11.15 | 11.18 | 108,717 | -0.02(-0.22%) |
May 28, 2014 | 11.22 | 11.26 | 11.10 | 11.21 | 84,413 | +0.00(+0.00%) |
May 27, 2014 | 11.12 | 11.29 | 10.99 | 11.21 | 70,702 | +0.10(+0.94%) |
May 23, 2014 | 10.49 | 11.10 | 11.10 | 11.10 | 95,053 | +0.61(+5.84%) |
May 22, 2014 | 10.43 | 10.53 | 10.41 | 10.49 | 173,362 | +0.06(+0.55%) |
May 21, 2014 | 10.47 | 10.51 | 10.40 | 10.43 | 96,700 | -0.03(-0.31%) |
May 20, 2014 | 10.52 | 10.61 | 10.45 | 10.47 | 356,630 | -0.06(-0.54%) |
May 19, 2014 | 10.54 | 10.58 | 10.47 | 10.52 | 99,663 | +0.02(+0.23%) |
May 16, 2014 | 10.52 | 10.52 | 10.21 | 10.50 | 328,552 | +0.03(+0.31%) |
May 15, 2014 | 10.51 | 10.59 | 10.30 | 10.47 | 377,777 | -0.06(-0.61%) |
May 14, 2014 | 10.41 | 10.64 | 10.41 | 10.53 | 102,265 | +0.03(+0.31%) |
May 13, 2014 | 10.51 | 10.69 | 10.43 | 10.50 | 217,718 | -0.09(-0.84%) |
May 12, 2014 | 10.51 | 10.60 | 10.50 | 10.59 | 66,977 | +0.04(+0.38%) |
May 09, 2014 | 10.47 | 10.57 | 10.44 | 10.55 | 594,627 | +0.02(+0.15%) |
May 08, 2014 | 10.51 | 10.53 | 10.28 | 10.53 | 386,542 | -0.03(-0.30%) |
May 07, 2014 | 10.68 | 10.69 | 10.45 | 10.56 | 870,891 | -0.09(-0.83%) |
May 06, 2014 | 10.61 | 10.69 | 10.56 | 10.65 | 88,207 | +0.06(+0.53%) |
May 05, 2014 | 10.47 | 10.68 | 10.47 | 10.59 | 32,665 | +0.04(+0.38%) |
May 02, 2014 | 10.37 | 10.59 | 10.37 | 10.55 | 96,189 | +0.08(+0.77%) |
May 01, 2014 | 10.46 | 10.56 | 10.34 | 10.47 | 117,920 | -0.05(-0.46%) |
Apr 30, 2014 | 10.55 | 10.61 | 10.31 | 10.52 | 49,954 | -0.07(-0.69%) |
Apr 29, 2014 | 10.58 | 10.64 | 10.47 | 10.59 | 101,436 | -0.02(-0.15%) |
Apr 28, 2014 | 10.58 | 10.78 | 10.43 | 10.61 | 54,747 | +0.01(+0.08%) |
Apr 25, 2014 | 10.74 | 10.78 | 10.43 | 10.60 | 105,688 | -0.11(-1.05%) |
Apr 24, 2014 | 10.42 | 10.71 | 10.35 | 10.71 | 165,195 | +0.32(+3.08%) |
Apr 23, 2014 | 10.45 | 10.47 | 10.32 | 10.39 | 137,980 | +0.01(+0.08%) |
Apr 22, 2014 | 10.41 | 10.49 | 10.30 | 10.39 | 402,001 | +0.03(+0.31%) |
Apr 21, 2014 | 10.22 | 10.44 | 10.10 | 10.35 | 218,908 | +0.24(+2.37%) |
Apr 17, 2014 | 10.27 | 10.11 | 10.11 | 10.11 | 181,563 | -0.11(-1.10%) |
Apr 16, 2014 | 10.15 | 10.28 | 9.930 | 10.23 | 98,217 | +0.09(+0.87%) |
Apr 15, 2014 | 10.04 | 10.15 | 9.754 | 10.14 | 335,322 | +0.06(+0.56%) |
Apr 14, 2014 | 10.03 | 10.12 | 9.946 | 10.08 | 63,515 | +0.11(+1.12%) |
Apr 11, 2014 | 9.970 | 10.25 | 9.918 | 9.970 | 115,701 | +0.00(+0.00%) |
Apr 10, 2014 | 9.890 | 9.986 | 9.850 | 9.970 | 122,877 | +0.03(+0.32%) |
Apr 09, 2014 | 10.03 | 10.10 | 9.810 | 9.938 | 384,111 | -0.09(-0.88%) |
Apr 08, 2014 | 10.20 | 10.35 | 9.898 | 10.03 | 247,745 | -0.17(-1.65%) |
Apr 07, 2014 | 10.62 | 10.62 | 10.05 | 10.19 | 310,387 | -0.42(-4.00%) |
Apr 04, 2014 | 10.62 | 10.73 | 10.43 | 10.62 | 154,504 | -0.02(-0.15%) |
Apr 03, 2014 | 10.77 | 10.87 | 10.61 | 10.63 | 94,717 | -0.21(-1.92%) |
Apr 02, 2014 | 10.73 | 10.90 | 10.73 | 10.84 | 178,399 | +0.06(+0.59%) |
Apr 01, 2014 | 10.63 | 10.80 | 10.58 | 10.78 | 112,064 | +0.13(+1.20%) |
Mar 31, 2014 | 10.52 | 10.76 | 10.50 | 10.65 | 137,508 | +0.13(+1.22%) |
Mar 28, 2014 | 10.44 | 10.57 | 10.43 | 10.52 | 50,148 | +0.08(+0.77%) |
Mar 27, 2014 | 10.57 | 10.73 | 10.30 | 10.44 | 231,634 | -0.15(-1.44%) |
Mar 26, 2014 | 10.68 | 10.68 | 10.57 | 10.59 | 86,087 | -0.10(-0.97%) |
Mar 25, 2014 | 10.63 | 10.83 | 10.62 | 10.70 | 191,062 | +0.06(+0.53%) |
Mar 24, 2014 | 10.80 | 10.82 | 10.62 | 10.64 | 123,942 | -0.19(-1.77%) |
Mar 21, 2014 | 10.96 | 11.06 | 10.77 | 10.84 | 180,248 | -0.10(-0.95%) |
Mar 20, 2014 | 11.00 | 11.08 | 10.80 | 10.94 | 85,104 | -0.11(-1.02%) |
Mar 19, 2014 | 11.12 | 11.16 | 11.00 | 11.05 | 96,310 | -0.07(-0.65%) |
Mar 18, 2014 | 10.88 | 11.20 | 10.62 | 11.12 | 327,970 | +0.20(+1.83%) |
Mar 17, 2014 | 10.94 | 11.02 | 10.92 | 10.92 | 95,415 | -0.02(-0.15%) |
Mar 14, 2014 | 10.86 | 11.01 | 10.63 | 10.94 | 238,454 | +0.02(+0.22%) |
Mar 13, 2014 | 10.91 | 10.95 | 10.61 | 10.92 | 216,160 | -0.02(-0.22%) |
Mar 12, 2014 | 10.96 | 11.06 | 10.85 | 10.94 | 246,703 | -0.17(-1.51%) |
Mar 11, 2014 | 11.00 | 11.32 | 10.89 | 11.11 | 638,951 | +0.18(+1.61%) |
Mar 10, 2014 | 10.82 | 10.94 | 10.81 | 10.93 | 351,193 | +0.12(+1.11%) |
Mar 07, 2014 | 10.89 | 10.97 | 10.81 | 10.81 | 427,670 | -0.09(-0.81%) |
Mar 06, 2014 | 11.21 | 11.21 | 10.81 | 10.90 | 3,360,387 | -0.03(-0.29%) |
Mar 05, 2014 | 10.05 | 11.05 | 9.989 | 10.93 | 680,303 | +0.90(+8.94%) |
Mar 04, 2014 | 10.29 | 10.41 | 9.978 | 10.03 | 554,669 | -0.38(-3.69%) |