Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.58 | 11.63 | 11.46 | 11.55 | 42,163 | -0.09(-0.77%) |
May 29, 2014 | 11.50 | 11.68 | 11.50 | 11.64 | 71,922 | +0.14(+1.21%) |
May 28, 2014 | 11.64 | 11.66 | 11.44 | 11.50 | 83,692 | -0.11(-0.91%) |
May 27, 2014 | 11.69 | 11.69 | 11.58 | 11.61 | 44,824 | -0.08(-0.66%) |
May 23, 2014 | 11.70 | 11.68 | 11.68 | 11.68 | 97,450 | -0.06(-0.55%) |
May 22, 2014 | 11.60 | 11.76 | 11.58 | 11.75 | 42,126 | +0.17(+1.47%) |
May 21, 2014 | 11.54 | 11.58 | 11.44 | 11.58 | 20,545 | +0.04(+0.35%) |
May 20, 2014 | 11.53 | 11.60 | 11.42 | 11.54 | 60,720 | +0.02(+0.14%) |
May 19, 2014 | 11.40 | 11.59 | 11.40 | 11.52 | 96,331 | +0.13(+1.11%) |
May 16, 2014 | 11.64 | 11.64 | 11.38 | 11.39 | 121,284 | -0.23(-1.97%) |
May 15, 2014 | 11.58 | 11.68 | 11.35 | 11.62 | 98,390 | +0.04(+0.35%) |
May 14, 2014 | 11.62 | 11.70 | 11.58 | 11.58 | 91,343 | -0.05(-0.46%) |
May 13, 2014 | 11.67 | 11.67 | 11.58 | 11.64 | 67,101 | -0.00(-0.04%) |
May 12, 2014 | 11.56 | 11.65 | 11.51 | 11.64 | 107,263 | +0.16(+1.35%) |
May 09, 2014 | 11.34 | 11.54 | 11.31 | 11.48 | 94,313 | +0.22(+1.96%) |
May 08, 2014 | 11.27 | 11.43 | 11.25 | 11.26 | 54,618 | -0.01(-0.07%) |
May 07, 2014 | 11.43 | 11.44 | 11.23 | 11.27 | 87,835 | -0.15(-1.29%) |
May 06, 2014 | 11.24 | 11.43 | 11.15 | 11.42 | 113,201 | +0.17(+1.52%) |
May 05, 2014 | 11.13 | 11.29 | 11.13 | 11.25 | 25,381 | +0.06(+0.51%) |
May 02, 2014 | 11.19 | 11.23 | 11.11 | 11.19 | 81,995 | +0.08(+0.70%) |
May 01, 2014 | 11.11 | 11.23 | 11.11 | 11.11 | 75,457 | -0.07(-0.62%) |
Apr 30, 2014 | 11.07 | 11.22 | 11.05 | 11.18 | 104,230 | +0.11(+1.03%) |
Apr 29, 2014 | 11.04 | 11.12 | 11.01 | 11.07 | 66,643 | +0.05(+0.48%) |
Apr 28, 2014 | 10.98 | 11.11 | 10.95 | 11.01 | 87,068 | +0.10(+0.94%) |
Apr 25, 2014 | 10.84 | 10.99 | 10.84 | 10.91 | 108,116 | +0.02(+0.15%) |
Apr 24, 2014 | 10.88 | 11.03 | 10.84 | 10.90 | 54,217 | -0.01(-0.07%) |
Apr 23, 2014 | 10.89 | 11.00 | 10.85 | 10.90 | 46,112 | -0.09(-0.85%) |
Apr 22, 2014 | 11.01 | 11.22 | 10.85 | 11.00 | 45,018 | -0.01(-0.07%) |
Apr 21, 2014 | 11.00 | 11.03 | 10.90 | 11.01 | 40,160 | +0.04(+0.41%) |
Apr 17, 2014 | 10.94 | 10.96 | 10.96 | 10.96 | 108,468 | +0.01(+0.07%) |
Apr 16, 2014 | 11.06 | 11.09 | 10.86 | 10.95 | 171,857 | -0.01(-0.13%) |
Apr 15, 2014 | 10.93 | 11.09 | 10.89 | 10.97 | 201,933 | +0.02(+0.22%) |
Apr 14, 2014 | 10.79 | 11.02 | 10.74 | 10.94 | 167,113 | +0.22(+2.02%) |
Apr 11, 2014 | 10.67 | 10.78 | 10.67 | 10.73 | 82,480 | +0.06(+0.60%) |
Apr 10, 2014 | 10.73 | 10.73 | 10.63 | 10.66 | 58,268 | -0.04(-0.34%) |
Apr 09, 2014 | 10.57 | 10.70 | 10.57 | 10.70 | 37,755 | +0.08(+0.72%) |
Apr 08, 2014 | 10.51 | 10.63 | 10.49 | 10.62 | 43,059 | +0.10(+0.95%) |
Apr 07, 2014 | 10.63 | 10.63 | 10.49 | 10.52 | 60,470 | -0.04(-0.38%) |
Apr 04, 2014 | 10.56 | 10.63 | 10.55 | 10.56 | 35,827 | -0.01(-0.08%) |
Apr 03, 2014 | 10.61 | 10.62 | 10.53 | 10.57 | 58,597 | -0.02(-0.15%) |
Apr 02, 2014 | 10.57 | 10.59 | 10.53 | 10.59 | 51,351 | +0.06(+0.57%) |
Apr 01, 2014 | 10.57 | 10.57 | 10.50 | 10.53 | 61,849 | +0.02(+0.19%) |
Mar 31, 2014 | 10.43 | 10.55 | 10.43 | 10.51 | 65,720 | +0.10(+0.96%) |
Mar 28, 2014 | 10.42 | 10.43 | 10.37 | 10.41 | 55,448 | +0.05(+0.47%) |
Mar 27, 2014 | 10.39 | 10.43 | 10.36 | 10.36 | 68,535 | -0.06(-0.62%) |
Mar 26, 2014 | 10.44 | 10.44 | 10.39 | 10.42 | 78,655 | +0.02(+0.19%) |
Mar 25, 2014 | 10.39 | 10.43 | 10.35 | 10.40 | 69,044 | +0.05(+0.47%) |
Mar 24, 2014 | 10.45 | 10.46 | 10.35 | 10.35 | 74,011 | +0.01(+0.08%) |
Mar 21, 2014 | 10.41 | 10.46 | 10.35 | 10.35 | 88,814 | +0.02(+0.15%) |
Mar 20, 2014 | 10.34 | 10.42 | 10.27 | 10.33 | 85,654 | +0.04(+0.39%) |
Mar 19, 2014 | 10.32 | 10.38 | 10.23 | 10.29 | 70,350 | -0.03(-0.27%) |
Mar 18, 2014 | 10.30 | 10.39 | 10.23 | 10.32 | 93,480 | +0.04(+0.39%) |
Mar 17, 2014 | 10.29 | 10.34 | 10.15 | 10.28 | 139,021 | +0.05(+0.51%) |
Mar 14, 2014 | 10.19 | 10.27 | 10.19 | 10.23 | 71,498 | +0.00(+0.00%) |
Mar 13, 2014 | 10.29 | 10.34 | 10.19 | 10.23 | 89,851 | -0.04(-0.39%) |
Mar 12, 2014 | 10.31 | 10.32 | 10.19 | 10.27 | 114,779 | +0.02(+0.16%) |
Mar 11, 2014 | 10.32 | 10.39 | 10.25 | 10.25 | 45,086 | -0.07(-0.66%) |
Mar 10, 2014 | 10.28 | 10.37 | 10.25 | 10.32 | 77,333 | +0.07(+0.70%) |
Mar 07, 2014 | 10.11 | 10.29 | 10.11 | 10.25 | 372,058 | +0.18(+1.79%) |
Mar 06, 2014 | 10.08 | 10.08 | 9.993 | 10.07 | 69,931 | +0.02(+0.16%) |
Mar 05, 2014 | 10.06 | 10.08 | 10.03 | 10.05 | 38,049 | -0.00(-0.04%) |
Mar 04, 2014 | 10.04 | 10.06 | 10.03 | 10.05 | 49,922 | +0.04(+0.44%) |