Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.41 | 10.54 | 10.40 | 10.50 | 81,783 | +0.06(+0.57%) |
May 29, 2014 | 10.50 | 10.57 | 10.38 | 10.44 | 57,609 | -0.05(-0.48%) |
May 28, 2014 | 10.69 | 10.78 | 10.45 | 10.49 | 120,908 | -0.05(-0.47%) |
May 27, 2014 | 10.86 | 11.02 | 10.52 | 10.54 | 98,644 | -0.48(-4.36%) |
May 23, 2014 | 10.50 | 11.02 | 11.02 | 11.02 | 363,100 | +0.67(+6.47%) |
May 22, 2014 | 10.45 | 10.51 | 10.24 | 10.35 | 171,129 | +0.40(+4.02%) |
May 21, 2014 | 9.900 | 10.05 | 9.900 | 9.950 | 114,675 | +0.05(+0.51%) |
May 20, 2014 | 10.06 | 10.07 | 9.900 | 9.900 | 59,544 | -0.13(-1.30%) |
May 19, 2014 | 10.03 | 10.08 | 9.904 | 10.03 | 93,704 | +0.00(+0.00%) |
May 16, 2014 | 10.04 | 10.10 | 9.986 | 10.03 | 79,058 | -0.05(-0.50%) |
May 15, 2014 | 10.13 | 10.13 | 9.971 | 10.08 | 118,133 | -0.08(-0.79%) |
May 14, 2014 | 10.16 | 10.28 | 10.05 | 10.16 | 71,478 | +0.00(+0.00%) |
May 13, 2014 | 10.25 | 10.25 | 10.07 | 10.16 | 76,249 | -0.06(-0.59%) |
May 12, 2014 | 10.09 | 10.33 | 10.05 | 10.22 | 141,046 | +0.12(+1.19%) |
May 09, 2014 | 10.18 | 10.25 | 10.03 | 10.10 | 73,863 | -0.05(-0.49%) |
May 08, 2014 | 10.50 | 10.51 | 10.15 | 10.15 | 114,278 | -0.33(-3.15%) |
May 07, 2014 | 10.77 | 10.85 | 10.29 | 10.48 | 154,302 | -0.27(-2.51%) |
May 06, 2014 | 10.80 | 10.90 | 10.71 | 10.75 | 72,925 | -0.04(-0.37%) |
May 05, 2014 | 10.77 | 10.84 | 10.61 | 10.79 | 54,767 | -0.06(-0.55%) |
May 02, 2014 | 10.82 | 10.89 | 10.71 | 10.85 | 110,788 | +0.02(+0.18%) |
May 01, 2014 | 10.87 | 10.87 | 10.39 | 10.83 | 165,360 | -0.01(-0.09%) |
Apr 30, 2014 | 10.94 | 11.03 | 10.49 | 10.84 | 70,136 | -0.12(-1.09%) |
Apr 29, 2014 | 11.04 | 11.12 | 10.94 | 10.96 | 48,096 | +0.00(+0.00%) |
Apr 28, 2014 | 11.30 | 11.31 | 10.94 | 10.96 | 70,796 | -0.26(-2.32%) |
Apr 25, 2014 | 11.42 | 11.42 | 11.11 | 11.22 | 34,237 | -0.19(-1.67%) |
Apr 24, 2014 | 11.51 | 11.60 | 11.41 | 11.41 | 80,441 | -0.10(-0.87%) |
Apr 23, 2014 | 11.33 | 11.70 | 11.14 | 11.51 | 195,388 | +0.27(+2.40%) |
Apr 22, 2014 | 11.25 | 11.29 | 11.18 | 11.24 | 54,228 | -0.01(-0.09%) |
Apr 21, 2014 | 11.06 | 11.32 | 11.06 | 11.25 | 133,253 | +0.24(+2.18%) |
Apr 17, 2014 | 11.06 | 11.01 | 11.01 | 11.01 | 33,700 | -0.02(-0.18%) |
Apr 16, 2014 | 11.09 | 11.22 | 10.96 | 11.03 | 46,979 | +0.01(+0.09%) |
Apr 15, 2014 | 10.98 | 11.20 | 10.95 | 11.02 | 101,694 | +0.09(+0.82%) |
Apr 14, 2014 | 10.96 | 11.11 | 10.81 | 10.93 | 57,008 | +0.02(+0.18%) |
Apr 11, 2014 | 10.94 | 11.12 | 10.75 | 10.91 | 76,087 | -0.06(-0.55%) |
Apr 10, 2014 | 11.06 | 11.23 | 10.86 | 10.97 | 48,781 | -0.07(-0.63%) |
Apr 09, 2014 | 11.21 | 11.21 | 10.95 | 11.04 | 58,923 | -0.09(-0.81%) |
Apr 08, 2014 | 11.05 | 11.27 | 11.00 | 11.13 | 47,702 | +0.11(+1.00%) |
Apr 07, 2014 | 11.38 | 11.38 | 10.89 | 11.02 | 82,303 | -0.38(-3.33%) |
Apr 04, 2014 | 11.46 | 11.60 | 11.28 | 11.40 | 105,996 | -0.05(-0.44%) |
Apr 03, 2014 | 11.74 | 11.75 | 11.26 | 11.45 | 86,826 | -0.25(-2.14%) |
Apr 02, 2014 | 11.50 | 11.74 | 11.36 | 11.70 | 256,206 | +0.24(+2.09%) |
Apr 01, 2014 | 11.36 | 11.55 | 11.27 | 11.46 | 102,348 | +0.09(+0.79%) |
Mar 31, 2014 | 11.50 | 11.74 | 11.28 | 11.37 | 130,762 | -0.14(-1.22%) |
Mar 28, 2014 | 10.80 | 11.52 | 10.80 | 11.51 | 158,830 | +0.62(+5.69%) |
Mar 27, 2014 | 11.30 | 11.57 | 10.80 | 10.89 | 132,547 | -0.44(-3.88%) |
Mar 26, 2014 | 11.75 | 11.93 | 11.24 | 11.33 | 305,063 | -0.34(-2.91%) |
Mar 25, 2014 | 11.61 | 11.69 | 11.50 | 11.67 | 257,020 | +0.08(+0.69%) |
Mar 24, 2014 | 11.36 | 11.74 | 11.36 | 11.59 | 327,315 | +0.28(+2.48%) |
Mar 21, 2014 | 11.10 | 11.40 | 11.05 | 11.31 | 87,200 | +0.27(+2.45%) |
Mar 20, 2014 | 10.89 | 11.11 | 10.82 | 11.04 | 111,236 | +0.11(+1.01%) |
Mar 19, 2014 | 10.95 | 11.15 | 10.80 | 10.93 | 81,791 | -0.06(-0.55%) |
Mar 18, 2014 | 10.92 | 11.16 | 10.90 | 10.99 | 80,326 | +0.07(+0.64%) |
Mar 17, 2014 | 11.22 | 11.29 | 10.83 | 10.92 | 72,052 | -0.23(-2.06%) |
Mar 14, 2014 | 11.15 | 11.37 | 10.85 | 11.15 | 145,257 | +0.36(+3.34%) |
Mar 13, 2014 | 10.99 | 11.08 | 10.69 | 10.79 | 79,402 | -0.14(-1.28%) |
Mar 12, 2014 | 10.87 | 11.06 | 10.65 | 10.93 | 175,514 | +0.06(+0.55%) |
Mar 11, 2014 | 11.22 | 11.36 | 10.78 | 10.87 | 144,884 | -0.34(-3.03%) |
Mar 10, 2014 | 11.20 | 11.36 | 11.15 | 11.21 | 65,685 | +0.00(+0.00%) |
Mar 07, 2014 | 11.36 | 11.47 | 11.12 | 11.21 | 108,028 | -0.08(-0.71%) |
Mar 06, 2014 | 10.86 | 11.45 | 10.81 | 11.29 | 244,356 | +0.43(+3.96%) |
Mar 05, 2014 | 10.75 | 10.95 | 10.70 | 10.86 | 144,167 | +0.14(+1.31%) |
Mar 04, 2014 | 10.53 | 10.87 | 10.49 | 10.72 | 189,332 | +0.25(+2.39%) |