Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.05 | 11.20 | 10.88 | 10.89 | 31,835 | -0.11(-1.00%) |
May 29, 2014 | 11.09 | 11.20 | 10.99 | 11.00 | 5,782 | -0.08(-0.68%) |
May 28, 2014 | 11.30 | 11.39 | 11.05 | 11.08 | 10,079 | -0.30(-2.66%) |
May 27, 2014 | 11.19 | 11.39 | 11.19 | 11.38 | 11,230 | +0.29(+2.58%) |
May 23, 2014 | 10.93 | 11.09 | 11.09 | 11.09 | 14,483 | +0.17(+1.54%) |
May 22, 2014 | 10.97 | 11.20 | 10.93 | 10.93 | 3,338 | +0.02(+0.16%) |
May 21, 2014 | 10.82 | 11.05 | 10.71 | 10.91 | 19,576 | +0.11(+1.01%) |
May 20, 2014 | 11.00 | 11.00 | 10.61 | 10.80 | 38,436 | -0.27(-2.44%) |
May 19, 2014 | 10.98 | 11.14 | 10.94 | 11.07 | 9,896 | +0.16(+1.47%) |
May 16, 2014 | 10.98 | 11.14 | 10.80 | 10.91 | 25,053 | -0.09(-0.84%) |
May 15, 2014 | 11.03 | 11.12 | 10.91 | 11.00 | 29,877 | -0.12(-1.06%) |
May 14, 2014 | 11.51 | 11.76 | 11.09 | 11.12 | 32,904 | -0.39(-3.37%) |
May 13, 2014 | 11.70 | 11.98 | 11.33 | 11.51 | 28,439 | -0.25(-2.15%) |
May 12, 2014 | 11.37 | 11.94 | 11.33 | 11.76 | 20,226 | +0.39(+3.41%) |
May 09, 2014 | 11.19 | 11.37 | 11.19 | 11.37 | 16,106 | +0.12(+1.05%) |
May 08, 2014 | 11.33 | 11.35 | 11.25 | 11.25 | 21,422 | -0.10(-0.89%) |
May 07, 2014 | 11.25 | 11.36 | 11.25 | 11.35 | 22,789 | +0.08(+0.67%) |
May 06, 2014 | 11.28 | 11.76 | 11.17 | 11.28 | 47,461 | -0.08(-0.67%) |
May 05, 2014 | 11.32 | 12.19 | 11.32 | 11.35 | 17,056 | -0.02(-0.15%) |
May 02, 2014 | 11.62 | 11.72 | 11.30 | 11.37 | 26,773 | -0.27(-2.32%) |
May 01, 2014 | 11.71 | 11.71 | 11.47 | 11.64 | 48,138 | -0.07(-0.57%) |
Apr 30, 2014 | 11.57 | 11.95 | 11.49 | 11.71 | 58,299 | +0.06(+0.51%) |
Apr 29, 2014 | 11.67 | 12.08 | 11.44 | 11.65 | 23,725 | -0.08(-0.72%) |
Apr 28, 2014 | 11.64 | 11.93 | 11.37 | 11.73 | 12,737 | +0.18(+1.53%) |
Apr 25, 2014 | 11.51 | 11.72 | 11.41 | 11.56 | 41,680 | -0.03(-0.29%) |
Apr 24, 2014 | 11.51 | 11.61 | 11.44 | 11.59 | 9,577 | +0.19(+1.70%) |
Apr 23, 2014 | 11.79 | 11.79 | 11.37 | 11.40 | 16,117 | -0.38(-3.22%) |
Apr 22, 2014 | 11.76 | 11.79 | 11.71 | 11.78 | 14,873 | +0.03(+0.21%) |
Apr 21, 2014 | 11.70 | 11.99 | 11.70 | 11.75 | 20,323 | +0.03(+0.29%) |
Apr 17, 2014 | 11.69 | 11.72 | 11.72 | 11.72 | 10,803 | +0.00(+0.00%) |
Apr 16, 2014 | 11.58 | 11.83 | 11.58 | 11.72 | 19,675 | +0.25(+2.20%) |
Apr 15, 2014 | 11.42 | 12.31 | 11.40 | 11.46 | 9,055 | +0.08(+0.67%) |
Apr 14, 2014 | 11.51 | 11.82 | 11.02 | 11.39 | 28,497 | +0.02(+0.15%) |
Apr 11, 2014 | 11.35 | 12.30 | 11.29 | 11.37 | 23,137 | -0.09(-0.81%) |
Apr 10, 2014 | 11.86 | 11.86 | 11.25 | 11.46 | 57,793 | -0.50(-4.15%) |
Apr 09, 2014 | 11.98 | 12.02 | 11.60 | 11.96 | 22,624 | +0.06(+0.49%) |
Apr 08, 2014 | 11.09 | 11.99 | 11.04 | 11.90 | 31,934 | +0.11(+0.93%) |
Apr 07, 2014 | 11.60 | 12.06 | 11.49 | 11.79 | 25,623 | +0.20(+1.74%) |
Apr 04, 2014 | 12.15 | 12.39 | 11.46 | 11.59 | 28,132 | -0.49(-4.05%) |
Apr 03, 2014 | 12.12 | 12.26 | 11.96 | 12.08 | 19,036 | -0.06(-0.49%) |
Apr 02, 2014 | 12.05 | 12.26 | 11.86 | 12.14 | 44,399 | +0.18(+1.48%) |
Apr 01, 2014 | 11.27 | 12.02 | 11.27 | 11.96 | 52,555 | +0.77(+6.93%) |
Mar 31, 2014 | 11.08 | 11.29 | 11.08 | 11.19 | 80,542 | +0.21(+1.92%) |
Mar 28, 2014 | 11.09 | 11.20 | 10.66 | 10.98 | 17,293 | -0.13(-1.21%) |
Mar 27, 2014 | 11.33 | 11.35 | 11.09 | 11.11 | 10,499 | -0.26(-2.30%) |
Mar 26, 2014 | 11.54 | 11.56 | 11.37 | 11.37 | 25,949 | -0.13(-1.17%) |
Mar 25, 2014 | 11.51 | 11.55 | 11.38 | 11.51 | 13,323 | +0.03(+0.29%) |
Mar 24, 2014 | 11.61 | 11.61 | 11.27 | 11.47 | 37,239 | -0.05(-0.44%) |
Mar 21, 2014 | 11.58 | 11.67 | 11.50 | 11.52 | 58,725 | -0.08(-0.65%) |
Mar 20, 2014 | 11.51 | 11.93 | 11.51 | 11.60 | 22,401 | +0.03(+0.29%) |
Mar 19, 2014 | 11.67 | 11.71 | 11.50 | 11.57 | 15,749 | -0.06(-0.51%) |
Mar 18, 2014 | 11.68 | 11.76 | 11.39 | 11.62 | 30,141 | +0.05(+0.44%) |
Mar 17, 2014 | 11.51 | 11.79 | 11.51 | 11.57 | 22,760 | +0.09(+0.81%) |
Mar 14, 2014 | 11.53 | 11.67 | 11.42 | 11.48 | 19,810 | -0.13(-1.09%) |
Mar 13, 2014 | 11.58 | 11.82 | 11.58 | 11.61 | 51,888 | -0.16(-1.36%) |
Mar 12, 2014 | 11.67 | 11.82 | 11.67 | 11.77 | 19,174 | -0.01(-0.07%) |
Mar 11, 2014 | 11.96 | 12.00 | 11.71 | 11.78 | 17,302 | -0.18(-1.48%) |
Mar 10, 2014 | 11.99 | 12.02 | 11.80 | 11.95 | 44,310 | -0.03(-0.21%) |
Mar 07, 2014 | 12.00 | 12.05 | 11.89 | 11.98 | 30,987 | +0.00(+0.00%) |
Mar 06, 2014 | 11.85 | 12.01 | 11.78 | 11.98 | 21,630 | +0.10(+0.85%) |
Mar 05, 2014 | 12.05 | 12.13 | 11.78 | 11.88 | 109,833 | +0.06(+0.50%) |
Mar 04, 2014 | 11.83 | 12.10 | 11.79 | 11.82 | 100,571 | +0.02(+0.14%) |