Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.92 | 10.98 | 10.75 | 10.77 | 190,128 | -0.11(-1.05%) |
May 29, 2014 | 10.89 | 10.91 | 10.79 | 10.88 | 93,307 | +0.06(+0.59%) |
May 28, 2014 | 10.76 | 10.86 | 10.68 | 10.82 | 158,083 | +0.07(+0.66%) |
May 27, 2014 | 10.77 | 10.86 | 10.65 | 10.75 | 406,070 | +0.03(+0.27%) |
May 23, 2014 | 10.68 | 10.72 | 10.72 | 10.72 | 266,689 | +0.00(+0.00%) |
May 22, 2014 | 10.79 | 10.79 | 10.69 | 10.72 | 172,279 | +0.00(+0.00%) |
May 21, 2014 | 10.72 | 10.82 | 10.62 | 10.72 | 474,466 | +0.00(+0.00%) |
May 20, 2014 | 10.83 | 10.83 | 10.67 | 10.72 | 295,811 | -0.09(-0.86%) |
May 19, 2014 | 10.72 | 10.90 | 10.70 | 10.81 | 309,468 | +0.11(+1.00%) |
May 16, 2014 | 10.65 | 10.73 | 10.61 | 10.70 | 268,659 | +0.02(+0.20%) |
May 15, 2014 | 10.78 | 10.80 | 10.52 | 10.68 | 301,350 | -0.19(-1.77%) |
May 14, 2014 | 11.19 | 11.19 | 10.85 | 10.87 | 498,018 | -0.33(-2.99%) |
May 13, 2014 | 11.43 | 11.43 | 11.18 | 11.21 | 111,961 | -0.21(-1.87%) |
May 12, 2014 | 11.29 | 11.45 | 11.21 | 11.42 | 229,115 | +0.17(+1.52%) |
May 09, 2014 | 10.96 | 11.26 | 10.93 | 11.25 | 137,032 | +0.21(+1.94%) |
May 08, 2014 | 11.08 | 11.26 | 11.00 | 11.04 | 126,635 | -0.09(-0.77%) |
May 07, 2014 | 11.16 | 11.18 | 11.06 | 11.12 | 180,567 | -0.01(-0.06%) |
May 06, 2014 | 11.16 | 11.34 | 11.09 | 11.13 | 298,947 | -0.10(-0.89%) |
May 05, 2014 | 11.20 | 11.29 | 11.09 | 11.23 | 191,659 | -0.10(-0.88%) |
May 02, 2014 | 11.30 | 11.50 | 11.24 | 11.33 | 181,206 | +0.01(+0.13%) |
May 01, 2014 | 11.51 | 11.51 | 11.22 | 11.31 | 487,881 | -0.19(-1.66%) |
Apr 30, 2014 | 11.37 | 11.65 | 11.29 | 11.51 | 243,700 | +0.06(+0.55%) |
Apr 29, 2014 | 11.46 | 11.60 | 11.39 | 11.44 | 301,416 | +0.02(+0.19%) |
Apr 28, 2014 | 11.50 | 11.60 | 11.32 | 11.42 | 264,680 | -0.07(-0.61%) |
Apr 25, 2014 | 11.56 | 11.65 | 11.40 | 11.49 | 297,702 | -0.14(-1.21%) |
Apr 24, 2014 | 11.85 | 11.87 | 11.58 | 11.63 | 125,005 | -0.16(-1.38%) |
Apr 23, 2014 | 11.80 | 11.87 | 11.74 | 11.79 | 147,298 | -0.01(-0.06%) |
Apr 22, 2014 | 11.68 | 11.84 | 11.65 | 11.80 | 87,500 | +0.13(+1.15%) |
Apr 21, 2014 | 11.75 | 11.77 | 11.63 | 11.67 | 63,257 | -0.11(-0.90%) |
Apr 17, 2014 | 11.65 | 11.77 | 11.77 | 11.77 | 93,363 | +0.06(+0.54%) |
Apr 16, 2014 | 11.78 | 11.78 | 11.62 | 11.71 | 80,997 | +0.04(+0.36%) |
Apr 15, 2014 | 11.73 | 11.75 | 11.53 | 11.67 | 144,170 | -0.04(-0.36%) |
Apr 14, 2014 | 11.77 | 11.87 | 11.60 | 11.71 | 130,066 | +0.06(+0.48%) |
Apr 11, 2014 | 11.64 | 11.71 | 11.53 | 11.65 | 206,461 | -0.01(-0.06%) |
Apr 10, 2014 | 11.91 | 11.91 | 11.66 | 11.66 | 128,588 | -0.30(-2.54%) |
Apr 09, 2014 | 12.01 | 12.01 | 11.89 | 11.96 | 105,252 | +0.00(+0.00%) |
Apr 08, 2014 | 11.87 | 12.09 | 11.87 | 11.96 | 129,667 | +0.07(+0.59%) |
Apr 07, 2014 | 11.98 | 12.09 | 11.75 | 11.89 | 212,617 | -0.08(-0.65%) |
Apr 04, 2014 | 12.35 | 12.35 | 11.89 | 11.97 | 150,529 | -0.26(-2.13%) |
Apr 03, 2014 | 12.37 | 12.37 | 12.15 | 12.23 | 151,676 | -0.11(-0.86%) |
Apr 02, 2014 | 12.32 | 12.35 | 12.15 | 12.34 | 189,735 | +0.01(+0.06%) |
Apr 01, 2014 | 12.06 | 12.37 | 11.81 | 12.33 | 213,543 | +0.35(+2.89%) |
Mar 31, 2014 | 11.89 | 12.05 | 11.78 | 11.99 | 236,929 | +0.19(+1.62%) |
Mar 28, 2014 | 11.77 | 12.04 | 11.66 | 11.79 | 123,100 | +0.01(+0.12%) |
Mar 27, 2014 | 11.99 | 12.06 | 11.71 | 11.78 | 220,196 | -0.17(-1.42%) |
Mar 26, 2014 | 12.27 | 12.29 | 11.95 | 11.95 | 135,914 | -0.25(-2.03%) |
Mar 25, 2014 | 12.35 | 12.39 | 12.15 | 12.20 | 128,906 | -0.06(-0.46%) |
Mar 24, 2014 | 12.39 | 12.50 | 12.23 | 12.25 | 116,149 | -0.08(-0.69%) |
Mar 21, 2014 | 12.54 | 12.87 | 12.18 | 12.34 | 501,179 | -0.13(-1.08%) |
Mar 20, 2014 | 12.36 | 12.61 | 12.36 | 12.47 | 157,255 | +0.09(+0.74%) |
Mar 19, 2014 | 12.39 | 12.49 | 12.21 | 12.38 | 76,957 | -0.01(-0.11%) |
Mar 18, 2014 | 12.28 | 12.43 | 12.25 | 12.39 | 127,526 | +0.17(+1.39%) |
Mar 17, 2014 | 12.15 | 12.28 | 12.05 | 12.23 | 114,830 | +0.13(+1.05%) |
Mar 14, 2014 | 12.02 | 12.14 | 11.92 | 12.10 | 86,127 | +0.08(+0.65%) |
Mar 13, 2014 | 12.18 | 12.20 | 11.93 | 12.02 | 144,218 | -0.11(-0.93%) |
Mar 12, 2014 | 12.06 | 12.20 | 11.93 | 12.13 | 136,453 | +0.03(+0.23%) |
Mar 11, 2014 | 12.25 | 12.25 | 12.00 | 12.11 | 89,434 | -0.11(-0.92%) |
Mar 10, 2014 | 12.18 | 12.25 | 12.06 | 12.22 | 124,112 | +0.04(+0.29%) |
Mar 07, 2014 | 12.18 | 12.23 | 11.98 | 12.18 | 172,616 | +0.08(+0.64%) |
Mar 06, 2014 | 12.08 | 12.17 | 11.97 | 12.11 | 165,628 | +0.03(+0.23%) |
Mar 05, 2014 | 12.07 | 12.27 | 11.84 | 12.08 | 198,509 | -0.04(-0.29%) |
Mar 04, 2014 | 11.88 | 12.20 | 11.51 | 12.11 | 303,944 | +0.40(+3.44%) |