Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.31 | 11.31 | 11.26 | 11.31 | 65,760 | +0.06(+0.51%) |
May 29, 2014 | 11.23 | 11.31 | 11.23 | 11.26 | 70,023 | +0.09(+0.79%) |
May 28, 2014 | 11.11 | 11.21 | 11.11 | 11.17 | 96,476 | +0.07(+0.61%) |
May 27, 2014 | 11.05 | 11.13 | 11.05 | 11.10 | 91,473 | +0.04(+0.38%) |
May 23, 2014 | 11.07 | 11.06 | 11.06 | 11.06 | 81,095 | -0.01(-0.05%) |
May 22, 2014 | 11.05 | 11.12 | 11.04 | 11.06 | 39,859 | +0.01(+0.09%) |
May 21, 2014 | 11.07 | 11.14 | 11.04 | 11.05 | 57,146 | -0.05(-0.46%) |
May 20, 2014 | 11.07 | 11.13 | 11.06 | 11.11 | 46,724 | +0.01(+0.05%) |
May 19, 2014 | 11.09 | 11.19 | 11.05 | 11.10 | 70,372 | -0.04(-0.38%) |
May 16, 2014 | 11.10 | 11.21 | 11.10 | 11.14 | 56,490 | +0.00(+0.00%) |
May 15, 2014 | 11.08 | 11.23 | 11.08 | 11.14 | 74,117 | +0.07(+0.66%) |
May 14, 2014 | 11.01 | 11.10 | 11.01 | 11.07 | 42,434 | +0.05(+0.47%) |
May 13, 2014 | 11.03 | 11.04 | 10.98 | 11.02 | 130,153 | -0.10(-0.94%) |
May 12, 2014 | 11.14 | 11.17 | 11.07 | 11.12 | 83,518 | -0.02(-0.14%) |
May 09, 2014 | 11.07 | 11.14 | 11.07 | 11.14 | 72,121 | +0.02(+0.14%) |
May 08, 2014 | 11.11 | 11.21 | 11.09 | 11.12 | 78,676 | -0.02(-0.14%) |
May 07, 2014 | 11.01 | 11.14 | 11.01 | 11.14 | 79,634 | +0.08(+0.71%) |
May 06, 2014 | 11.03 | 11.08 | 11.03 | 11.06 | 56,787 | +0.01(+0.10%) |
May 05, 2014 | 11.01 | 11.10 | 11.00 | 11.05 | 97,542 | +0.04(+0.38%) |
May 02, 2014 | 10.97 | 11.04 | 10.93 | 11.01 | 126,829 | +0.02(+0.14%) |
May 01, 2014 | 11.00 | 11.08 | 10.95 | 10.99 | 181,623 | +0.05(+0.48%) |
Apr 30, 2014 | 11.06 | 11.10 | 10.94 | 10.94 | 216,352 | -0.06(-0.57%) |
Apr 29, 2014 | 10.99 | 11.01 | 10.98 | 11.00 | 75,936 | +0.05(+0.43%) |
Apr 28, 2014 | 10.94 | 11.00 | 10.94 | 10.95 | 49,452 | +0.01(+0.10%) |
Apr 25, 2014 | 11.05 | 11.10 | 10.93 | 10.94 | 206,628 | -0.12(-1.08%) |
Apr 24, 2014 | 10.88 | 11.06 | 10.87 | 11.06 | 112,001 | +0.16(+1.48%) |
Apr 23, 2014 | 10.96 | 10.96 | 10.88 | 10.90 | 82,458 | +0.01(+0.05%) |
Apr 22, 2014 | 10.98 | 11.07 | 10.90 | 10.90 | 195,982 | -0.08(-0.76%) |
Apr 21, 2014 | 10.93 | 10.99 | 10.93 | 10.98 | 50,676 | +0.03(+0.24%) |
Apr 17, 2014 | 10.99 | 10.95 | 10.95 | 10.95 | 103,142 | -0.09(-0.80%) |
Apr 16, 2014 | 10.95 | 11.06 | 10.95 | 11.04 | 45,471 | +0.05(+0.43%) |
Apr 15, 2014 | 10.92 | 11.05 | 10.90 | 11.00 | 62,685 | +0.06(+0.52%) |
Apr 14, 2014 | 10.91 | 11.00 | 10.90 | 10.94 | 102,122 | -0.04(-0.38%) |
Apr 11, 2014 | 10.93 | 11.02 | 10.93 | 10.98 | 82,132 | -0.03(-0.24%) |
Apr 10, 2014 | 10.96 | 11.04 | 10.96 | 11.01 | 69,646 | +0.02(+0.19%) |
Apr 09, 2014 | 10.91 | 11.00 | 10.91 | 10.98 | 86,979 | +0.05(+0.43%) |
Apr 08, 2014 | 10.87 | 10.97 | 10.87 | 10.94 | 164,161 | +0.06(+0.58%) |
Apr 07, 2014 | 10.89 | 10.98 | 10.87 | 10.88 | 115,914 | -0.02(-0.19%) |
Apr 04, 2014 | 10.87 | 11.00 | 10.87 | 10.90 | 122,091 | +0.04(+0.39%) |
Apr 03, 2014 | 10.78 | 10.93 | 10.78 | 10.85 | 115,646 | +0.03(+0.25%) |
Apr 02, 2014 | 10.84 | 10.89 | 10.68 | 10.83 | 211,783 | -0.09(-0.82%) |
Apr 01, 2014 | 10.81 | 10.93 | 10.75 | 10.92 | 129,704 | +0.11(+1.01%) |
Mar 31, 2014 | 10.96 | 10.96 | 10.80 | 10.81 | 104,237 | -0.15(-1.33%) |
Mar 28, 2014 | 10.80 | 10.95 | 10.80 | 10.95 | 117,040 | +0.11(+1.06%) |
Mar 27, 2014 | 10.80 | 10.85 | 10.78 | 10.84 | 108,087 | +0.05(+0.43%) |
Mar 26, 2014 | 10.81 | 10.89 | 10.79 | 10.79 | 185,783 | -0.04(-0.34%) |
Mar 25, 2014 | 10.67 | 10.87 | 10.67 | 10.83 | 153,205 | +0.10(+0.97%) |
Mar 24, 2014 | 10.67 | 10.73 | 10.65 | 10.72 | 79,462 | +0.05(+0.49%) |
Mar 21, 2014 | 10.61 | 10.68 | 10.61 | 10.67 | 53,442 | +0.03(+0.25%) |
Mar 20, 2014 | 10.65 | 10.68 | 10.63 | 10.65 | 59,560 | -0.03(-0.29%) |
Mar 19, 2014 | 10.75 | 10.76 | 10.66 | 10.68 | 83,081 | -0.04(-0.34%) |
Mar 18, 2014 | 10.75 | 10.77 | 10.70 | 10.71 | 154,579 | -0.03(-0.29%) |
Mar 17, 2014 | 10.75 | 10.80 | 10.74 | 10.75 | 77,362 | -0.04(-0.39%) |
Mar 14, 2014 | 10.75 | 10.79 | 10.71 | 10.79 | 65,210 | +0.07(+0.63%) |
Mar 13, 2014 | 10.66 | 10.73 | 10.66 | 10.72 | 64,030 | +0.05(+0.49%) |
Mar 12, 2014 | 10.62 | 10.70 | 10.62 | 10.67 | 79,339 | +0.01(+0.05%) |
Mar 11, 2014 | 10.60 | 10.67 | 10.60 | 10.66 | 53,967 | +0.00(+0.00%) |
Mar 10, 2014 | 10.61 | 10.67 | 10.61 | 10.66 | 63,392 | +0.02(+0.15%) |
Mar 07, 2014 | 10.76 | 10.76 | 10.62 | 10.65 | 61,853 | +0.01(+0.10%) |
Mar 06, 2014 | 10.81 | 10.87 | 10.64 | 10.64 | 146,526 | -0.21(-1.97%) |
Mar 05, 2014 | 10.81 | 10.85 | 10.81 | 10.85 | 56,751 | +0.01(+0.05%) |
Mar 04, 2014 | 10.86 | 10.90 | 10.84 | 10.84 | 111,254 | -0.01(-0.05%) |