Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.39 | 11.48 | 11.22 | 11.26 | 443,434 | -0.10(-0.88%) |
May 29, 2014 | 11.28 | 11.37 | 11.14 | 11.36 | 322,374 | +0.14(+1.25%) |
May 28, 2014 | 11.33 | 11.33 | 11.10 | 11.22 | 388,929 | -0.10(-0.88%) |
May 27, 2014 | 11.22 | 11.40 | 11.20 | 11.32 | 400,796 | +0.12(+1.07%) |
May 23, 2014 | 11.25 | 11.20 | 11.20 | 11.20 | 261,100 | -0.10(-0.88%) |
May 22, 2014 | 11.20 | 11.32 | 11.14 | 11.30 | 173,610 | +0.10(+0.89%) |
May 21, 2014 | 11.13 | 11.30 | 11.02 | 11.20 | 362,983 | +0.13(+1.17%) |
May 20, 2014 | 11.24 | 11.36 | 10.99 | 11.07 | 819,405 | -0.24(-2.12%) |
May 19, 2014 | 11.22 | 11.40 | 11.20 | 11.31 | 306,047 | +0.03(+0.27%) |
May 16, 2014 | 11.19 | 11.28 | 11.08 | 11.28 | 297,841 | +0.06(+0.53%) |
May 15, 2014 | 11.37 | 11.37 | 11.09 | 11.22 | 537,590 | -0.21(-1.84%) |
May 14, 2014 | 11.63 | 11.75 | 11.34 | 11.43 | 609,711 | -0.21(-1.80%) |
May 13, 2014 | 11.80 | 11.84 | 11.63 | 11.64 | 373,208 | -0.19(-1.61%) |
May 12, 2014 | 11.65 | 11.84 | 11.57 | 11.83 | 439,291 | +0.22(+1.89%) |
May 09, 2014 | 11.55 | 11.72 | 11.48 | 11.61 | 405,865 | -0.02(-0.17%) |
May 08, 2014 | 11.92 | 12.00 | 11.60 | 11.63 | 500,211 | -0.30(-2.51%) |
May 07, 2014 | 11.98 | 12.02 | 11.77 | 11.93 | 441,789 | +0.01(+0.08%) |
May 06, 2014 | 11.95 | 12.00 | 11.82 | 11.92 | 611,309 | -0.04(-0.33%) |
May 05, 2014 | 11.99 | 12.04 | 11.83 | 11.96 | 574,323 | -0.08(-0.66%) |
May 02, 2014 | 11.83 | 12.07 | 11.75 | 12.04 | 859,846 | +0.19(+1.60%) |
May 01, 2014 | 12.01 | 12.01 | 11.61 | 11.85 | 934,379 | -0.19(-1.58%) |
Apr 30, 2014 | 11.83 | 12.04 | 11.59 | 12.04 | 758,651 | +0.18(+1.52%) |
Apr 29, 2014 | 12.32 | 12.42 | 11.83 | 11.86 | 615,856 | -0.41(-3.34%) |
Apr 28, 2014 | 12.30 | 12.40 | 12.19 | 12.27 | 1,262,786 | +0.03(+0.25%) |
Apr 25, 2014 | 11.60 | 12.65 | 11.45 | 12.24 | 2,184,146 | +0.64(+5.52%) |
Apr 24, 2014 | 11.77 | 11.87 | 11.57 | 11.60 | 565,105 | -0.09(-0.77%) |
Apr 23, 2014 | 11.98 | 12.07 | 11.67 | 11.69 | 819,400 | -0.31(-2.58%) |
Apr 22, 2014 | 11.98 | 12.02 | 11.85 | 12.00 | 577,235 | +0.01(+0.08%) |
Apr 21, 2014 | 11.98 | 12.05 | 11.92 | 11.99 | 421,791 | +0.00(+0.00%) |
Apr 17, 2014 | 11.84 | 11.99 | 11.99 | 11.99 | 595,700 | +0.18(+1.52%) |
Apr 16, 2014 | 11.77 | 11.92 | 11.71 | 11.81 | 769,335 | +0.15(+1.29%) |
Apr 15, 2014 | 11.56 | 11.77 | 11.44 | 11.66 | 648,959 | +0.09(+0.78%) |
Apr 14, 2014 | 11.12 | 11.68 | 11.06 | 11.57 | 1,178,630 | +0.57(+5.18%) |
Apr 11, 2014 | 10.90 | 11.15 | 10.90 | 11.00 | 676,402 | -0.02(-0.18%) |
Apr 10, 2014 | 11.20 | 11.40 | 10.99 | 11.02 | 827,747 | -0.27(-2.39%) |
Apr 09, 2014 | 11.45 | 11.53 | 11.21 | 11.29 | 714,961 | -0.12(-1.05%) |
Apr 08, 2014 | 11.07 | 11.52 | 11.07 | 11.41 | 591,485 | +0.37(+3.35%) |
Apr 07, 2014 | 11.23 | 11.27 | 11.04 | 11.04 | 752,683 | -0.25(-2.21%) |
Apr 04, 2014 | 11.46 | 11.67 | 11.14 | 11.29 | 744,826 | -0.04(-0.35%) |
Apr 03, 2014 | 11.59 | 11.64 | 11.26 | 11.33 | 660,676 | -0.24(-2.07%) |
Apr 02, 2014 | 11.52 | 11.67 | 11.49 | 11.57 | 685,598 | +0.04(+0.35%) |
Apr 01, 2014 | 11.51 | 11.55 | 11.37 | 11.53 | 743,773 | +0.08(+0.70%) |
Mar 31, 2014 | 11.26 | 11.48 | 11.06 | 11.45 | 720,759 | +0.27(+2.42%) |
Mar 28, 2014 | 11.87 | 12.00 | 10.98 | 11.18 | 1,958,275 | +0.13(+1.18%) |
Mar 27, 2014 | 10.48 | 11.14 | 10.47 | 11.05 | 551,362 | +0.53(+5.04%) |
Mar 26, 2014 | 11.00 | 11.19 | 10.43 | 10.52 | 1,467,192 | -0.42(-3.84%) |
Mar 25, 2014 | 10.92 | 11.10 | 10.88 | 10.94 | 582,661 | +0.14(+1.30%) |
Mar 24, 2014 | 11.31 | 11.50 | 10.79 | 10.80 | 668,263 | -0.46(-4.09%) |
Mar 21, 2014 | 11.19 | 11.53 | 11.13 | 11.26 | 856,899 | +0.17(+1.53%) |
Mar 20, 2014 | 10.91 | 11.16 | 10.85 | 11.09 | 156,460 | +0.17(+1.56%) |
Mar 19, 2014 | 11.18 | 11.20 | 10.87 | 10.92 | 427,508 | -0.38(-3.36%) |
Mar 18, 2014 | 11.16 | 11.30 | 11.14 | 11.30 | 306,272 | +0.18(+1.62%) |
Mar 17, 2014 | 10.97 | 11.13 | 10.93 | 11.12 | 308,021 | +0.18(+1.65%) |
Mar 14, 2014 | 10.92 | 10.99 | 10.84 | 10.94 | 363,612 | -0.02(-0.18%) |
Mar 13, 2014 | 11.10 | 11.10 | 10.70 | 10.96 | 586,758 | -0.08(-0.72%) |
Mar 12, 2014 | 11.24 | 11.26 | 10.97 | 11.04 | 407,843 | -0.31(-2.73%) |
Mar 11, 2014 | 11.60 | 11.72 | 11.26 | 11.35 | 543,212 | -0.25(-2.16%) |
Mar 10, 2014 | 11.55 | 11.62 | 11.41 | 11.60 | 271,457 | +0.00(+0.00%) |
Mar 07, 2014 | 11.60 | 11.60 | 11.43 | 11.60 | 243,109 | +0.08(+0.69%) |
Mar 06, 2014 | 11.44 | 11.58 | 11.34 | 11.52 | 393,455 | +0.08(+0.70%) |
Mar 05, 2014 | 11.63 | 11.74 | 11.36 | 11.44 | 1,008,565 | -0.19(-1.63%) |
Mar 04, 2014 | 11.33 | 11.65 | 11.33 | 11.63 | 938,380 | +0.45(+4.03%) |