Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.22 | 11.34 | 11.22 | 11.23 | 12,057 | +0.04(+0.35%) |
May 29, 2014 | 11.16 | 11.33 | 11.15 | 11.19 | 23,736 | +0.01(+0.07%) |
May 28, 2014 | 11.36 | 11.36 | 11.15 | 11.18 | 15,289 | -0.10(-0.90%) |
May 27, 2014 | 11.16 | 11.45 | 11.16 | 11.28 | 23,734 | +0.02(+0.21%) |
May 23, 2014 | 11.16 | 11.26 | 11.26 | 11.26 | 13,529 | +0.24(+2.13%) |
May 22, 2014 | 10.89 | 11.28 | 10.89 | 11.02 | 14,879 | -0.21(-1.87%) |
May 21, 2014 | 11.32 | 11.33 | 11.01 | 11.23 | 37,501 | -0.08(-0.69%) |
May 20, 2014 | 11.47 | 11.47 | 11.29 | 11.31 | 14,626 | -0.21(-1.82%) |
May 19, 2014 | 11.54 | 11.60 | 11.44 | 11.52 | 13,063 | -0.07(-0.60%) |
May 16, 2014 | 11.97 | 11.97 | 11.59 | 11.59 | 14,498 | -0.12(-1.06%) |
May 15, 2014 | 11.82 | 11.82 | 11.71 | 11.72 | 10,198 | -0.11(-0.92%) |
May 14, 2014 | 12.09 | 12.09 | 11.56 | 11.82 | 45,152 | -0.30(-2.44%) |
May 13, 2014 | 12.04 | 12.21 | 12.04 | 12.12 | 25,462 | +0.08(+0.65%) |
May 12, 2014 | 11.62 | 12.18 | 11.62 | 12.04 | 56,271 | +0.48(+4.17%) |
May 09, 2014 | 11.64 | 11.65 | 11.32 | 11.56 | 23,900 | -0.02(-0.13%) |
May 08, 2014 | 11.62 | 11.74 | 11.41 | 11.58 | 61,274 | -0.05(-0.47%) |
May 07, 2014 | 11.62 | 11.75 | 11.36 | 11.63 | 44,423 | -0.04(-0.33%) |
May 06, 2014 | 11.75 | 11.79 | 11.44 | 11.67 | 43,115 | -0.05(-0.46%) |
May 05, 2014 | 11.25 | 11.79 | 11.25 | 11.72 | 53,626 | +0.39(+3.43%) |
May 02, 2014 | 11.39 | 11.45 | 11.32 | 11.33 | 37,051 | -0.04(-0.34%) |
May 01, 2014 | 11.39 | 11.40 | 11.28 | 11.37 | 83,884 | -0.02(-0.14%) |
Apr 30, 2014 | 11.25 | 11.43 | 11.19 | 11.39 | 68,173 | +0.07(+0.62%) |
Apr 29, 2014 | 11.13 | 11.40 | 11.12 | 11.32 | 87,436 | +0.20(+1.82%) |
Apr 28, 2014 | 10.98 | 11.19 | 10.93 | 11.12 | 29,313 | +0.19(+1.78%) |
Apr 25, 2014 | 10.89 | 10.98 | 10.78 | 10.92 | 53,025 | +0.02(+0.21%) |
Apr 24, 2014 | 10.97 | 11.03 | 10.75 | 10.90 | 86,357 | -0.08(-0.71%) |
Apr 23, 2014 | 11.09 | 11.13 | 10.91 | 10.98 | 31,838 | -0.01(-0.07%) |
Apr 22, 2014 | 11.04 | 11.18 | 10.94 | 10.98 | 41,946 | -0.08(-0.70%) |
Apr 21, 2014 | 11.18 | 11.24 | 10.98 | 11.06 | 47,923 | -0.12(-1.04%) |
Apr 17, 2014 | 11.21 | 11.18 | 11.18 | 11.18 | 24,165 | +0.00(+0.00%) |
Apr 16, 2014 | 11.09 | 11.18 | 10.94 | 11.18 | 16,442 | +0.18(+1.63%) |
Apr 15, 2014 | 11.12 | 11.15 | 10.90 | 11.00 | 36,591 | -0.13(-1.19%) |
Apr 14, 2014 | 11.30 | 11.30 | 11.01 | 11.13 | 24,862 | -0.12(-1.04%) |
Apr 11, 2014 | 11.28 | 11.31 | 11.17 | 11.25 | 10,197 | -0.06(-0.55%) |
Apr 10, 2014 | 11.28 | 11.31 | 11.13 | 11.31 | 84,905 | +0.08(+0.69%) |
Apr 09, 2014 | 11.24 | 11.24 | 11.20 | 11.23 | 11,045 | +0.00(+0.00%) |
Apr 08, 2014 | 11.12 | 11.24 | 11.12 | 11.23 | 13,498 | +0.16(+1.40%) |
Apr 07, 2014 | 11.16 | 11.16 | 10.97 | 11.08 | 30,699 | -0.15(-1.32%) |
Apr 04, 2014 | 11.20 | 11.28 | 11.09 | 11.23 | 25,163 | +0.08(+0.70%) |
Apr 03, 2014 | 11.29 | 11.35 | 11.13 | 11.15 | 14,324 | -0.09(-0.76%) |
Apr 02, 2014 | 11.27 | 11.30 | 11.16 | 11.23 | 21,664 | -0.01(-0.07%) |
Apr 01, 2014 | 11.26 | 11.26 | 11.14 | 11.24 | 13,397 | +0.05(+0.42%) |
Mar 31, 2014 | 11.24 | 11.30 | 11.14 | 11.19 | 13,067 | +0.06(+0.56%) |
Mar 28, 2014 | 11.16 | 11.38 | 11.10 | 11.13 | 12,386 | +0.08(+0.70%) |
Mar 27, 2014 | 10.97 | 11.16 | 10.97 | 11.05 | 15,248 | +0.16(+1.43%) |
Mar 26, 2014 | 11.26 | 11.37 | 10.90 | 10.90 | 20,081 | -0.26(-2.30%) |
Mar 25, 2014 | 11.19 | 11.41 | 11.11 | 11.16 | 16,971 | +0.04(+0.35%) |
Mar 24, 2014 | 11.30 | 11.47 | 11.11 | 11.12 | 26,814 | -0.24(-2.12%) |
Mar 21, 2014 | 11.02 | 11.45 | 11.02 | 11.36 | 92,298 | +0.42(+3.84%) |
Mar 20, 2014 | 10.90 | 11.11 | 10.90 | 10.94 | 36,841 | +0.04(+0.36%) |
Mar 19, 2014 | 11.18 | 11.21 | 10.90 | 10.90 | 46,403 | -0.23(-2.10%) |
Mar 18, 2014 | 11.04 | 11.19 | 11.02 | 11.13 | 76,619 | +0.16(+1.42%) |
Mar 17, 2014 | 10.89 | 11.08 | 10.84 | 10.98 | 79,863 | +0.35(+3.29%) |
Mar 14, 2014 | 10.54 | 10.77 | 10.54 | 10.63 | 36,179 | +0.06(+0.59%) |
Mar 13, 2014 | 10.59 | 10.66 | 10.54 | 10.56 | 22,489 | -0.01(-0.07%) |
Mar 12, 2014 | 10.67 | 10.72 | 10.56 | 10.57 | 16,586 | -0.09(-0.80%) |
Mar 11, 2014 | 10.70 | 10.70 | 10.59 | 10.66 | 26,368 | +0.06(+0.59%) |
Mar 10, 2014 | 10.55 | 10.76 | 10.55 | 10.60 | 43,184 | +0.10(+0.96%) |
Mar 07, 2014 | 10.49 | 10.58 | 10.46 | 10.49 | 34,578 | +0.09(+0.82%) |
Mar 06, 2014 | 10.54 | 10.58 | 10.39 | 10.41 | 39,622 | -0.13(-1.26%) |
Mar 05, 2014 | 10.54 | 10.57 | 10.43 | 10.54 | 43,194 | -0.03(-0.29%) |
Mar 04, 2014 | 10.63 | 10.72 | 10.57 | 10.57 | 44,639 | -0.09(-0.80%) |