Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.35 | 11.46 | 11.01 | 11.23 | 49,596 | -0.07(-0.62%) |
May 29, 2014 | 11.27 | 11.53 | 11.22 | 11.30 | 40,822 | +0.00(+0.00%) |
May 28, 2014 | 11.01 | 11.35 | 10.89 | 11.30 | 52,034 | +0.25(+2.26%) |
May 27, 2014 | 10.99 | 11.11 | 10.98 | 11.05 | 71,538 | +0.14(+1.28%) |
May 23, 2014 | 10.82 | 10.91 | 10.91 | 10.91 | 73,000 | +0.09(+0.83%) |
May 22, 2014 | 10.76 | 11.00 | 10.59 | 10.82 | 60,643 | +0.02(+0.19%) |
May 21, 2014 | 10.91 | 11.02 | 10.71 | 10.80 | 65,184 | -0.09(-0.83%) |
May 20, 2014 | 10.91 | 11.11 | 10.87 | 10.89 | 118,860 | -0.10(-0.91%) |
May 19, 2014 | 10.91 | 11.11 | 10.91 | 10.99 | 64,305 | +0.06(+0.55%) |
May 16, 2014 | 10.85 | 10.96 | 10.80 | 10.93 | 49,251 | +0.04(+0.37%) |
May 15, 2014 | 10.89 | 11.04 | 10.85 | 10.89 | 60,349 | -0.09(-0.82%) |
May 14, 2014 | 10.99 | 11.03 | 10.90 | 10.98 | 70,854 | -0.02(-0.18%) |
May 13, 2014 | 10.80 | 11.02 | 10.80 | 11.00 | 125,019 | +0.18(+1.66%) |
May 12, 2014 | 10.80 | 10.84 | 10.68 | 10.82 | 138,230 | +0.07(+0.65%) |
May 09, 2014 | 10.62 | 10.80 | 10.62 | 10.75 | 56,349 | +0.06(+0.56%) |
May 08, 2014 | 10.90 | 10.95 | 9.920 | 10.69 | 232,063 | -0.21(-1.93%) |
May 07, 2014 | 11.26 | 11.28 | 10.90 | 10.90 | 86,750 | -0.36(-3.20%) |
May 06, 2014 | 11.39 | 11.44 | 11.22 | 11.26 | 82,852 | -0.19(-1.66%) |
May 05, 2014 | 11.23 | 11.49 | 11.23 | 11.45 | 75,136 | +0.09(+0.79%) |
May 02, 2014 | 11.67 | 11.78 | 11.25 | 11.36 | 99,367 | -0.30(-2.57%) |
May 01, 2014 | 11.75 | 11.85 | 11.53 | 11.66 | 131,243 | -0.14(-1.19%) |
Apr 30, 2014 | 11.71 | 11.84 | 11.65 | 11.80 | 46,061 | +0.07(+0.60%) |
Apr 29, 2014 | 11.65 | 11.85 | 11.65 | 11.73 | 39,846 | +0.08(+0.69%) |
Apr 28, 2014 | 11.65 | 11.83 | 11.55 | 11.65 | 53,846 | +0.00(+0.00%) |
Apr 25, 2014 | 12.07 | 12.07 | 11.61 | 11.65 | 79,723 | -0.44(-3.64%) |
Apr 24, 2014 | 12.18 | 12.38 | 11.97 | 12.09 | 37,197 | -0.03(-0.25%) |
Apr 23, 2014 | 12.05 | 12.16 | 12.02 | 12.12 | 39,284 | +0.04(+0.33%) |
Apr 22, 2014 | 12.26 | 12.29 | 12.00 | 12.08 | 43,783 | -0.17(-1.39%) |
Apr 21, 2014 | 12.22 | 12.30 | 12.11 | 12.25 | 31,805 | +0.00(+0.00%) |
Apr 17, 2014 | 12.21 | 12.25 | 12.25 | 12.25 | 24,600 | +0.04(+0.33%) |
Apr 16, 2014 | 12.15 | 12.25 | 12.00 | 12.21 | 55,808 | +0.12(+0.99%) |
Apr 15, 2014 | 12.29 | 12.29 | 12.03 | 12.09 | 58,938 | -0.20(-1.63%) |
Apr 14, 2014 | 12.35 | 12.37 | 12.18 | 12.29 | 69,675 | +0.08(+0.66%) |
Apr 11, 2014 | 12.40 | 12.52 | 12.20 | 12.21 | 52,584 | -0.23(-1.85%) |
Apr 10, 2014 | 12.54 | 12.63 | 12.40 | 12.44 | 52,547 | -0.14(-1.11%) |
Apr 09, 2014 | 12.55 | 12.67 | 12.45 | 12.58 | 53,148 | +0.06(+0.48%) |
Apr 08, 2014 | 12.46 | 12.66 | 12.45 | 12.52 | 34,154 | +0.04(+0.32%) |
Apr 07, 2014 | 12.60 | 12.60 | 12.37 | 12.48 | 97,610 | -0.08(-0.64%) |
Apr 04, 2014 | 12.98 | 12.98 | 12.55 | 12.56 | 65,772 | -0.34(-2.64%) |
Apr 03, 2014 | 13.03 | 13.09 | 12.85 | 12.90 | 52,130 | -0.16(-1.23%) |
Apr 02, 2014 | 12.94 | 13.15 | 12.89 | 13.06 | 88,982 | +0.10(+0.77%) |
Apr 01, 2014 | 12.80 | 13.00 | 12.77 | 12.96 | 116,859 | +0.23(+1.81%) |
Mar 31, 2014 | 12.63 | 12.89 | 12.62 | 12.73 | 75,144 | +0.13(+1.03%) |
Mar 28, 2014 | 12.68 | 12.84 | 12.56 | 12.60 | 38,881 | -0.10(-0.79%) |
Mar 27, 2014 | 12.51 | 12.74 | 12.50 | 12.70 | 39,835 | +0.20(+1.60%) |
Mar 26, 2014 | 12.83 | 12.86 | 12.50 | 12.50 | 57,136 | -0.25(-1.96%) |
Mar 25, 2014 | 12.81 | 12.89 | 12.66 | 12.75 | 95,905 | -0.02(-0.16%) |
Mar 24, 2014 | 12.75 | 12.82 | 12.63 | 12.77 | 41,826 | -0.01(-0.08%) |
Mar 21, 2014 | 12.85 | 12.90 | 12.71 | 12.78 | 118,791 | -0.03(-0.23%) |
Mar 20, 2014 | 12.65 | 12.90 | 12.61 | 12.81 | 25,933 | +0.13(+1.03%) |
Mar 19, 2014 | 12.88 | 12.89 | 12.58 | 12.68 | 46,501 | -0.22(-1.71%) |
Mar 18, 2014 | 12.91 | 12.93 | 12.81 | 12.90 | 91,907 | +0.00(+0.00%) |
Mar 17, 2014 | 12.90 | 12.91 | 12.85 | 12.90 | 54,514 | +0.05(+0.39%) |
Mar 14, 2014 | 12.85 | 13.05 | 12.81 | 12.85 | 32,122 | -0.05(-0.39%) |
Mar 13, 2014 | 12.84 | 12.95 | 12.73 | 12.90 | 45,508 | +0.04(+0.31%) |
Mar 12, 2014 | 12.72 | 12.99 | 12.71 | 12.86 | 36,962 | -0.04(-0.31%) |
Mar 11, 2014 | 13.04 | 13.04 | 12.77 | 12.90 | 74,680 | -0.11(-0.85%) |
Mar 10, 2014 | 12.95 | 13.20 | 12.95 | 13.01 | 86,639 | +0.00(+0.00%) |
Mar 07, 2014 | 13.20 | 13.28 | 12.93 | 13.01 | 49,658 | -0.14(-1.06%) |
Mar 06, 2014 | 12.95 | 13.24 | 12.92 | 13.15 | 31,829 | +0.21(+1.62%) |
Mar 05, 2014 | 13.00 | 13.19 | 12.87 | 12.94 | 44,487 | -0.06(-0.46%) |
Mar 04, 2014 | 13.08 | 13.17 | 12.97 | 13.00 | 109,120 | +0.09(+0.70%) |