Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.39 | 11.42 | 11.26 | 11.31 | 63,821 | -0.04(-0.35%) |
May 29, 2014 | 11.45 | 11.51 | 11.24 | 11.35 | 69,611 | -0.11(-0.96%) |
May 28, 2014 | 11.48 | 11.64 | 11.30 | 11.46 | 93,227 | -0.10(-0.87%) |
May 27, 2014 | 11.42 | 11.79 | 11.39 | 11.56 | 84,825 | +0.22(+1.94%) |
May 23, 2014 | 11.14 | 11.34 | 11.34 | 11.34 | 94,800 | +0.19(+1.70%) |
May 22, 2014 | 11.01 | 11.15 | 10.96 | 11.15 | 14,635 | +0.14(+1.27%) |
May 21, 2014 | 11.10 | 11.35 | 11.00 | 11.01 | 119,438 | -0.06(-0.54%) |
May 20, 2014 | 11.50 | 11.82 | 10.97 | 11.07 | 189,511 | -0.41(-3.57%) |
May 19, 2014 | 11.29 | 11.59 | 11.19 | 11.48 | 147,806 | +0.12(+1.06%) |
May 16, 2014 | 11.22 | 11.37 | 11.14 | 11.36 | 105,377 | +0.09(+0.80%) |
May 15, 2014 | 11.06 | 11.34 | 10.85 | 11.27 | 169,972 | +0.15(+1.35%) |
May 14, 2014 | 11.35 | 11.44 | 10.96 | 11.12 | 220,836 | -0.29(-2.54%) |
May 13, 2014 | 11.42 | 11.49 | 11.26 | 11.41 | 74,333 | -0.05(-0.44%) |
May 12, 2014 | 11.19 | 11.51 | 11.15 | 11.46 | 93,203 | +0.28(+2.50%) |
May 09, 2014 | 10.85 | 11.21 | 10.80 | 11.18 | 89,864 | +0.26(+2.38%) |
May 08, 2014 | 11.01 | 11.24 | 10.82 | 10.92 | 93,929 | -0.16(-1.44%) |
May 07, 2014 | 10.97 | 11.10 | 10.70 | 11.08 | 120,163 | +0.11(+1.00%) |
May 06, 2014 | 11.34 | 11.34 | 10.96 | 10.97 | 126,359 | -0.43(-3.77%) |
May 05, 2014 | 11.51 | 11.53 | 11.33 | 11.40 | 95,606 | -0.16(-1.38%) |
May 02, 2014 | 11.65 | 11.76 | 11.39 | 11.56 | 138,864 | -0.07(-0.60%) |
May 01, 2014 | 11.77 | 11.92 | 11.41 | 11.63 | 343,824 | -0.10(-0.85%) |
Apr 30, 2014 | 11.65 | 11.78 | 11.41 | 11.73 | 90,345 | -0.02(-0.17%) |
Apr 29, 2014 | 11.98 | 11.99 | 11.67 | 11.75 | 68,045 | -0.18(-1.51%) |
Apr 28, 2014 | 12.04 | 12.12 | 11.64 | 11.93 | 56,996 | -0.10(-0.83%) |
Apr 25, 2014 | 12.25 | 12.25 | 11.86 | 12.03 | 87,271 | -0.29(-2.35%) |
Apr 24, 2014 | 12.66 | 12.66 | 12.24 | 12.32 | 46,139 | -0.23(-1.83%) |
Apr 23, 2014 | 12.69 | 12.69 | 12.47 | 12.55 | 49,446 | -0.11(-0.87%) |
Apr 22, 2014 | 12.57 | 12.76 | 12.56 | 12.66 | 33,549 | +0.08(+0.64%) |
Apr 21, 2014 | 12.68 | 12.76 | 12.54 | 12.58 | 25,325 | -0.13(-1.02%) |
Apr 17, 2014 | 12.55 | 12.71 | 12.71 | 12.71 | 32,100 | +0.09(+0.71%) |
Apr 16, 2014 | 12.81 | 12.85 | 12.54 | 12.62 | 24,407 | -0.15(-1.17%) |
Apr 15, 2014 | 12.71 | 12.86 | 12.46 | 12.77 | 72,896 | +0.05(+0.39%) |
Apr 14, 2014 | 12.57 | 12.79 | 12.50 | 12.72 | 105,382 | +0.23(+1.84%) |
Apr 11, 2014 | 12.62 | 12.81 | 12.40 | 12.49 | 102,823 | -0.27(-2.12%) |
Apr 10, 2014 | 13.50 | 13.50 | 12.55 | 12.76 | 109,722 | -0.16(-1.24%) |
Apr 09, 2014 | 12.80 | 12.99 | 12.73 | 12.92 | 98,784 | +0.17(+1.33%) |
Apr 08, 2014 | 12.65 | 13.01 | 12.65 | 12.75 | 101,267 | +0.06(+0.47%) |
Apr 07, 2014 | 12.93 | 12.97 | 12.36 | 12.69 | 88,241 | -0.32(-2.46%) |
Apr 04, 2014 | 13.22 | 13.28 | 12.94 | 13.01 | 136,506 | -0.15(-1.14%) |
Apr 03, 2014 | 13.02 | 13.20 | 12.93 | 13.16 | 95,862 | +0.10(+0.77%) |
Apr 02, 2014 | 12.89 | 13.08 | 12.81 | 13.06 | 73,987 | +0.14(+1.08%) |
Apr 01, 2014 | 12.57 | 12.94 | 12.56 | 12.92 | 125,733 | +0.35(+2.78%) |
Mar 31, 2014 | 12.37 | 12.75 | 12.36 | 12.57 | 122,636 | +0.24(+1.95%) |
Mar 28, 2014 | 11.93 | 12.65 | 11.91 | 12.33 | 113,527 | +0.38(+3.18%) |
Mar 27, 2014 | 11.97 | 12.11 | 11.87 | 11.95 | 41,510 | -0.06(-0.50%) |
Mar 26, 2014 | 12.30 | 12.36 | 11.98 | 12.01 | 73,348 | -0.18(-1.48%) |
Mar 25, 2014 | 12.41 | 12.45 | 11.95 | 12.19 | 160,606 | -0.19(-1.53%) |
Mar 24, 2014 | 12.51 | 12.60 | 12.27 | 12.38 | 95,004 | -0.13(-1.04%) |
Mar 21, 2014 | 12.69 | 12.69 | 12.41 | 12.51 | 163,142 | -0.09(-0.71%) |
Mar 20, 2014 | 12.50 | 12.83 | 12.49 | 12.60 | 70,769 | +0.04(+0.32%) |
Mar 19, 2014 | 12.35 | 12.56 | 12.08 | 12.56 | 113,751 | +0.14(+1.13%) |
Mar 18, 2014 | 11.95 | 12.47 | 11.95 | 12.42 | 205,622 | +0.44(+3.67%) |
Mar 17, 2014 | 11.59 | 12.05 | 11.59 | 11.98 | 169,862 | +0.42(+3.63%) |
Mar 14, 2014 | 11.32 | 11.61 | 11.28 | 11.56 | 162,525 | +0.16(+1.40%) |
Mar 13, 2014 | 11.48 | 11.54 | 11.32 | 11.40 | 116,256 | -0.08(-0.70%) |
Mar 12, 2014 | 11.35 | 11.55 | 11.25 | 11.48 | 86,105 | +0.11(+0.97%) |
Mar 11, 2014 | 11.43 | 11.56 | 11.32 | 11.37 | 82,917 | -0.09(-0.79%) |
Mar 10, 2014 | 11.40 | 11.50 | 11.08 | 11.46 | 60,582 | +0.04(+0.35%) |
Mar 07, 2014 | 11.43 | 11.49 | 11.35 | 11.42 | 123,759 | +0.07(+0.62%) |
Mar 06, 2014 | 11.17 | 11.47 | 11.08 | 11.35 | 97,200 | +0.24(+2.16%) |
Mar 05, 2014 | 11.18 | 11.20 | 10.99 | 11.11 | 117,189 | -0.13(-1.16%) |
Mar 04, 2014 | 11.33 | 11.49 | 11.19 | 11.24 | 185,107 | +0.01(+0.09%) |