Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.99 | 11.21 | 10.97 | 11.15 | 144,826 | +0.20(+1.85%) |
May 29, 2014 | 11.15 | 11.22 | 10.85 | 10.95 | 238,987 | -0.22(-1.99%) |
May 28, 2014 | 11.10 | 11.22 | 10.96 | 11.17 | 114,767 | -0.01(-0.06%) |
May 27, 2014 | 11.09 | 11.21 | 11.02 | 11.17 | 122,758 | +0.08(+0.76%) |
May 23, 2014 | 10.84 | 11.09 | 11.09 | 11.09 | 157,283 | +0.24(+2.19%) |
May 22, 2014 | 10.81 | 10.88 | 10.71 | 10.85 | 33,829 | +0.08(+0.76%) |
May 21, 2014 | 10.74 | 10.88 | 10.65 | 10.77 | 73,053 | +0.12(+1.16%) |
May 20, 2014 | 10.67 | 10.75 | 10.54 | 10.65 | 141,798 | -0.09(-0.85%) |
May 19, 2014 | 10.44 | 10.76 | 10.42 | 10.74 | 61,058 | +0.24(+2.30%) |
May 16, 2014 | 10.44 | 10.52 | 10.37 | 10.50 | 61,719 | +0.03(+0.25%) |
May 15, 2014 | 10.53 | 10.53 | 10.30 | 10.47 | 128,179 | -0.10(-0.93%) |
May 14, 2014 | 10.94 | 10.94 | 10.50 | 10.57 | 145,456 | -0.36(-3.28%) |
May 13, 2014 | 10.89 | 10.99 | 10.84 | 10.93 | 98,847 | -0.04(-0.36%) |
May 12, 2014 | 10.83 | 11.01 | 10.82 | 10.97 | 179,003 | +0.18(+1.69%) |
May 09, 2014 | 10.35 | 10.81 | 10.29 | 10.78 | 388,602 | +0.40(+3.83%) |
May 08, 2014 | 10.57 | 10.68 | 10.38 | 10.38 | 98,554 | -0.16(-1.55%) |
May 07, 2014 | 10.41 | 10.62 | 10.30 | 10.55 | 103,799 | +0.12(+1.19%) |
May 06, 2014 | 10.72 | 10.78 | 10.36 | 10.42 | 128,012 | -0.31(-2.86%) |
May 05, 2014 | 10.65 | 10.80 | 10.60 | 10.73 | 342,605 | +0.03(+0.30%) |
May 02, 2014 | 10.76 | 10.76 | 10.66 | 10.70 | 138,827 | -0.02(-0.18%) |
May 01, 2014 | 10.84 | 10.84 | 10.60 | 10.72 | 111,526 | -0.12(-1.14%) |
Apr 30, 2014 | 10.82 | 10.84 | 10.75 | 10.84 | 238,916 | +0.03(+0.24%) |
Apr 29, 2014 | 10.83 | 10.96 | 10.81 | 10.82 | 229,158 | +0.07(+0.61%) |
Apr 28, 2014 | 10.80 | 10.95 | 10.63 | 10.75 | 118,478 | -0.05(-0.42%) |
Apr 25, 2014 | 10.80 | 10.89 | 10.63 | 10.80 | 130,991 | -0.08(-0.72%) |
Apr 24, 2014 | 10.95 | 10.97 | 10.87 | 10.87 | 77,263 | -0.05(-0.48%) |
Apr 23, 2014 | 10.97 | 11.03 | 10.90 | 10.93 | 102,421 | -0.04(-0.36%) |
Apr 22, 2014 | 10.83 | 11.13 | 10.74 | 10.97 | 135,996 | +0.12(+1.14%) |
Apr 21, 2014 | 10.78 | 10.85 | 10.78 | 10.84 | 88,058 | +0.03(+0.24%) |
Apr 17, 2014 | 10.80 | 10.82 | 10.82 | 10.82 | 115,126 | +0.01(+0.12%) |
Apr 16, 2014 | 10.70 | 10.85 | 10.64 | 10.80 | 227,284 | +0.14(+1.35%) |
Apr 15, 2014 | 10.71 | 10.80 | 10.40 | 10.66 | 196,360 | -0.03(-0.24%) |
Apr 14, 2014 | 10.61 | 10.79 | 10.55 | 10.69 | 302,018 | +0.16(+1.49%) |
Apr 11, 2014 | 10.53 | 10.66 | 10.49 | 10.53 | 187,881 | -0.08(-0.74%) |
Apr 10, 2014 | 10.68 | 10.69 | 10.45 | 10.61 | 176,747 | -0.04(-0.36%) |
Apr 09, 2014 | 10.49 | 10.75 | 10.38 | 10.65 | 148,714 | +0.24(+2.30%) |
Apr 08, 2014 | 10.45 | 10.56 | 10.30 | 10.41 | 189,700 | +0.01(+0.06%) |
Apr 07, 2014 | 10.46 | 10.51 | 10.30 | 10.40 | 128,560 | -0.13(-1.23%) |
Apr 04, 2014 | 10.85 | 10.87 | 10.46 | 10.53 | 177,665 | -0.21(-1.93%) |
Apr 03, 2014 | 10.98 | 10.98 | 10.65 | 10.74 | 200,732 | -0.21(-1.95%) |
Apr 02, 2014 | 10.93 | 11.05 | 10.79 | 10.95 | 238,947 | +0.10(+0.89%) |
Apr 01, 2014 | 10.82 | 10.92 | 10.70 | 10.85 | 122,531 | +0.02(+0.18%) |
Mar 31, 2014 | 10.52 | 10.96 | 10.41 | 10.83 | 197,388 | +0.39(+3.77%) |
Mar 28, 2014 | 10.35 | 10.71 | 10.32 | 10.44 | 223,370 | +0.07(+0.69%) |
Mar 27, 2014 | 10.34 | 10.54 | 10.22 | 10.37 | 212,500 | -0.01(-0.06%) |
Mar 26, 2014 | 10.39 | 10.63 | 10.29 | 10.37 | 494,825 | +0.30(+3.01%) |
Mar 25, 2014 | 10.02 | 10.13 | 9.935 | 10.07 | 163,101 | +0.12(+1.23%) |
Mar 24, 2014 | 10.06 | 10.08 | 9.848 | 9.948 | 167,272 | -0.05(-0.45%) |
Mar 21, 2014 | 10.17 | 10.23 | 9.993 | 9.993 | 212,870 | -0.08(-0.83%) |
Mar 20, 2014 | 9.812 | 10.27 | 9.754 | 10.08 | 360,220 | +0.28(+2.90%) |
Mar 19, 2014 | 9.774 | 9.916 | 9.750 | 9.793 | 222,068 | +0.05(+0.46%) |
Mar 18, 2014 | 9.690 | 9.948 | 9.683 | 9.748 | 526,796 | +0.10(+1.00%) |
Mar 17, 2014 | 9.690 | 9.774 | 9.586 | 9.651 | 206,904 | -0.03(-0.27%) |
Mar 14, 2014 | 9.845 | 9.993 | 9.593 | 9.677 | 136,414 | -0.21(-2.16%) |
Mar 13, 2014 | 9.715 | 9.961 | 9.657 | 9.890 | 397,330 | +0.17(+1.80%) |
Mar 12, 2014 | 9.677 | 9.817 | 9.625 | 9.715 | 368,210 | +0.02(+0.20%) |
Mar 11, 2014 | 9.644 | 9.786 | 9.522 | 9.696 | 481,144 | +0.08(+0.81%) |
Mar 10, 2014 | 9.644 | 9.732 | 9.554 | 9.618 | 220,545 | +0.00(+0.00%) |
Mar 07, 2014 | 9.554 | 9.693 | 9.405 | 9.618 | 660,553 | +0.14(+1.50%) |
Mar 06, 2014 | 9.463 | 9.528 | 9.367 | 9.476 | 302,676 | +0.01(+0.14%) |
Mar 05, 2014 | 9.438 | 9.593 | 9.367 | 9.463 | 535,199 | +0.07(+0.76%) |
Mar 04, 2014 | 9.431 | 9.567 | 9.367 | 9.392 | 440,128 | +0.05(+0.55%) |