Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.32 | 11.43 | 11.11 | 11.25 | 141,520 | -0.15(-1.32%) |
May 29, 2014 | 11.49 | 11.49 | 11.31 | 11.40 | 110,701 | -0.04(-0.31%) |
May 28, 2014 | 11.26 | 11.54 | 11.13 | 11.44 | 125,298 | +0.08(+0.69%) |
May 27, 2014 | 11.24 | 11.37 | 11.11 | 11.36 | 184,629 | +0.22(+1.99%) |
May 23, 2014 | 11.10 | 11.14 | 11.14 | 11.14 | 257,448 | -0.03(-0.26%) |
May 22, 2014 | 11.06 | 11.18 | 11.06 | 11.16 | 10,747 | +0.09(+0.84%) |
May 21, 2014 | 11.19 | 11.25 | 10.94 | 11.07 | 218,419 | -0.10(-0.90%) |
May 20, 2014 | 11.19 | 11.25 | 10.92 | 11.17 | 130,129 | -0.05(-0.45%) |
May 19, 2014 | 11.09 | 11.34 | 11.09 | 11.22 | 46,748 | +0.06(+0.58%) |
May 16, 2014 | 10.97 | 11.18 | 10.85 | 11.16 | 84,738 | +0.13(+1.17%) |
May 15, 2014 | 11.14 | 11.14 | 10.89 | 11.03 | 93,249 | -0.12(-1.09%) |
May 14, 2014 | 11.24 | 11.31 | 11.10 | 11.15 | 116,975 | -0.14(-1.20%) |
May 13, 2014 | 11.29 | 11.60 | 11.21 | 11.29 | 66,844 | -0.19(-1.68%) |
May 12, 2014 | 11.43 | 11.59 | 11.31 | 11.48 | 91,022 | +0.11(+1.01%) |
May 09, 2014 | 11.25 | 11.41 | 11.18 | 11.36 | 66,223 | +0.02(+0.19%) |
May 08, 2014 | 11.37 | 11.41 | 11.26 | 11.34 | 106,025 | +0.00(+0.00%) |
May 07, 2014 | 11.29 | 11.53 | 11.21 | 11.34 | 116,498 | +0.06(+0.51%) |
May 06, 2014 | 11.32 | 11.44 | 11.15 | 11.29 | 138,373 | -0.10(-0.88%) |
May 05, 2014 | 11.39 | 11.50 | 11.20 | 11.39 | 99,568 | -0.07(-0.62%) |
May 02, 2014 | 11.35 | 11.51 | 11.09 | 11.46 | 106,575 | +0.09(+0.82%) |
May 01, 2014 | 11.47 | 11.76 | 11.33 | 11.36 | 142,961 | -0.18(-1.55%) |
Apr 30, 2014 | 11.45 | 11.61 | 11.32 | 11.54 | 209,631 | -0.01(-0.06%) |
Apr 29, 2014 | 12.69 | 12.69 | 11.35 | 11.55 | 89,238 | -0.03(-0.25%) |
Apr 28, 2014 | 11.37 | 12.50 | 11.37 | 11.58 | 43,186 | +0.08(+0.68%) |
Apr 25, 2014 | 11.81 | 11.85 | 11.39 | 11.50 | 48,784 | -0.31(-2.66%) |
Apr 24, 2014 | 12.02 | 12.14 | 11.59 | 11.81 | 46,440 | -0.05(-0.42%) |
Apr 23, 2014 | 12.19 | 12.26 | 11.84 | 11.86 | 31,176 | -0.31(-2.52%) |
Apr 22, 2014 | 12.06 | 12.39 | 12.04 | 12.17 | 44,733 | +0.20(+1.67%) |
Apr 21, 2014 | 12.04 | 12.04 | 11.81 | 11.97 | 19,667 | -0.02(-0.18%) |
Apr 17, 2014 | 11.90 | 11.99 | 11.99 | 11.99 | 31,078 | +0.06(+0.54%) |
Apr 16, 2014 | 11.90 | 11.96 | 11.79 | 11.93 | 30,053 | +0.11(+0.97%) |
Apr 15, 2014 | 11.70 | 11.90 | 11.49 | 11.81 | 53,184 | +0.12(+1.04%) |
Apr 14, 2014 | 11.78 | 11.78 | 11.59 | 11.69 | 39,629 | +0.02(+0.18%) |
Apr 11, 2014 | 11.64 | 11.80 | 11.57 | 11.67 | 43,388 | -0.09(-0.79%) |
Apr 10, 2014 | 11.99 | 11.99 | 11.62 | 11.76 | 118,034 | -0.24(-2.02%) |
Apr 09, 2014 | 12.03 | 12.12 | 11.82 | 12.01 | 37,565 | -0.03(-0.24%) |
Apr 08, 2014 | 12.08 | 12.31 | 11.86 | 12.04 | 56,502 | +0.01(+0.06%) |
Apr 07, 2014 | 12.14 | 12.24 | 12.02 | 12.03 | 64,313 | -0.13(-1.06%) |
Apr 04, 2014 | 12.76 | 12.76 | 12.06 | 12.16 | 117,322 | -0.54(-4.27%) |
Apr 03, 2014 | 12.66 | 12.71 | 12.04 | 12.70 | 137,498 | +0.00(+0.00%) |
Apr 02, 2014 | 12.57 | 12.75 | 12.40 | 12.70 | 55,262 | +0.16(+1.30%) |
Apr 01, 2014 | 12.08 | 12.56 | 12.03 | 12.54 | 49,323 | +0.50(+4.20%) |
Mar 31, 2014 | 12.11 | 12.21 | 11.82 | 12.03 | 90,284 | +0.00(+0.00%) |
Mar 28, 2014 | 12.01 | 12.19 | 11.95 | 12.03 | 87,394 | +0.01(+0.06%) |
Mar 27, 2014 | 12.35 | 12.39 | 11.98 | 12.03 | 40,313 | -0.36(-2.93%) |
Mar 26, 2014 | 12.41 | 12.59 | 12.12 | 12.39 | 87,460 | +0.06(+0.46%) |
Mar 25, 2014 | 12.37 | 12.51 | 12.16 | 12.33 | 86,879 | +0.05(+0.41%) |
Mar 24, 2014 | 12.27 | 12.37 | 12.14 | 12.28 | 80,120 | -0.06(-0.46%) |
Mar 21, 2014 | 12.49 | 12.50 | 12.31 | 12.34 | 139,946 | -0.09(-0.74%) |
Mar 20, 2014 | 12.24 | 12.50 | 12.24 | 12.43 | 25,247 | +0.17(+1.39%) |
Mar 19, 2014 | 12.25 | 12.32 | 12.09 | 12.26 | 44,621 | -0.11(-0.92%) |
Mar 18, 2014 | 12.40 | 12.47 | 12.26 | 12.37 | 32,163 | +0.00(+0.00%) |
Mar 17, 2014 | 12.63 | 12.72 | 12.29 | 12.37 | 47,876 | -0.18(-1.47%) |
Mar 14, 2014 | 12.42 | 12.64 | 12.21 | 12.56 | 80,124 | +0.05(+0.40%) |
Mar 13, 2014 | 12.86 | 12.89 | 12.42 | 12.51 | 71,566 | -0.36(-2.82%) |
Mar 12, 2014 | 12.73 | 12.92 | 12.66 | 12.87 | 42,603 | +0.08(+0.61%) |
Mar 11, 2014 | 12.99 | 12.99 | 12.56 | 12.79 | 119,518 | -0.22(-1.69%) |
Mar 10, 2014 | 12.69 | 13.01 | 12.69 | 13.01 | 43,724 | +0.08(+0.60%) |
Mar 07, 2014 | 12.98 | 13.06 | 12.84 | 12.94 | 35,348 | +0.06(+0.50%) |
Mar 06, 2014 | 12.94 | 12.94 | 12.77 | 12.87 | 55,456 | -0.07(-0.55%) |
Mar 05, 2014 | 12.84 | 13.08 | 12.64 | 12.94 | 87,869 | +0.04(+0.33%) |
Mar 04, 2014 | 12.57 | 12.99 | 12.45 | 12.90 | 114,669 | +0.44(+3.54%) |