Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.95 | 12.02 | 11.85 | 11.85 | 28,137 | +0.07(+0.60%) |
May 29, 2014 | 12.06 | 12.06 | 11.78 | 11.78 | 11,170 | -0.06(-0.52%) |
May 28, 2014 | 11.94 | 12.10 | 11.85 | 11.85 | 15,945 | +0.00(+0.00%) |
May 27, 2014 | 12.06 | 12.09 | 11.85 | 11.85 | 11,223 | -0.04(-0.30%) |
May 23, 2014 | 12.07 | 11.88 | 11.88 | 11.88 | 13,057 | -0.28(-2.32%) |
May 22, 2014 | 11.97 | 12.29 | 11.96 | 12.16 | 12,790 | +0.30(+2.52%) |
May 21, 2014 | 11.88 | 12.09 | 11.81 | 11.86 | 10,853 | +0.04(+0.37%) |
May 20, 2014 | 11.87 | 12.02 | 11.82 | 11.82 | 23,179 | +0.00(+0.00%) |
May 19, 2014 | 11.86 | 11.89 | 11.75 | 11.82 | 4,389 | +0.01(+0.07%) |
May 16, 2014 | 11.94 | 11.94 | 11.78 | 11.81 | 25,356 | -0.17(-1.40%) |
May 15, 2014 | 11.66 | 12.04 | 11.66 | 11.98 | 27,099 | +0.44(+3.82%) |
May 14, 2014 | 11.74 | 11.76 | 11.54 | 11.54 | 31,669 | -0.26(-2.24%) |
May 13, 2014 | 11.75 | 11.84 | 11.73 | 11.80 | 10,577 | +0.07(+0.60%) |
May 12, 2014 | 11.68 | 11.76 | 11.65 | 11.73 | 16,603 | +0.11(+0.91%) |
May 09, 2014 | 11.71 | 11.73 | 11.61 | 11.63 | 9,201 | -0.11(-0.90%) |
May 08, 2014 | 11.84 | 11.92 | 11.64 | 11.73 | 15,774 | +0.11(+0.91%) |
May 07, 2014 | 11.64 | 11.68 | 11.56 | 11.63 | 16,428 | -0.08(-0.68%) |
May 06, 2014 | 11.45 | 11.75 | 11.45 | 11.70 | 45,911 | +0.10(+0.83%) |
May 05, 2014 | 11.68 | 11.68 | 11.56 | 11.61 | 29,617 | -0.11(-0.98%) |
May 02, 2014 | 11.68 | 11.77 | 11.68 | 11.72 | 9,126 | +0.14(+1.22%) |
May 01, 2014 | 11.54 | 11.62 | 11.45 | 11.58 | 16,934 | -0.04(-0.30%) |
Apr 30, 2014 | 11.71 | 11.73 | 11.62 | 11.62 | 13,743 | -0.11(-0.98%) |
Apr 29, 2014 | 11.73 | 11.79 | 11.71 | 11.73 | 13,815 | +0.11(+0.91%) |
Apr 28, 2014 | 11.62 | 11.67 | 11.55 | 11.63 | 19,032 | -0.03(-0.23%) |
Apr 25, 2014 | 11.70 | 11.70 | 11.59 | 11.65 | 31,200 | -0.07(-0.60%) |
Apr 24, 2014 | 11.73 | 11.73 | 11.59 | 11.72 | 27,705 | -0.05(-0.45%) |
Apr 23, 2014 | 11.83 | 11.85 | 11.75 | 11.78 | 27,134 | -0.10(-0.82%) |
Apr 22, 2014 | 11.99 | 12.03 | 11.84 | 11.87 | 23,602 | -0.08(-0.66%) |
Apr 21, 2014 | 11.82 | 12.01 | 11.82 | 11.95 | 18,609 | +0.06(+0.52%) |
Apr 17, 2014 | 11.75 | 11.89 | 11.89 | 11.89 | 10,445 | +0.22(+1.89%) |
Apr 16, 2014 | 11.70 | 11.76 | 11.58 | 11.67 | 27,243 | +0.07(+0.61%) |
Apr 15, 2014 | 11.61 | 11.71 | 11.60 | 11.60 | 16,148 | -0.08(-0.68%) |
Apr 14, 2014 | 11.67 | 11.70 | 11.63 | 11.68 | 11,733 | +0.01(+0.08%) |
Apr 11, 2014 | 11.71 | 11.79 | 11.65 | 11.67 | 26,984 | -0.13(-1.12%) |
Apr 10, 2014 | 11.90 | 11.90 | 11.70 | 11.80 | 15,111 | -0.05(-0.45%) |
Apr 09, 2014 | 11.80 | 11.93 | 11.70 | 11.85 | 32,900 | +0.11(+0.90%) |
Apr 08, 2014 | 11.90 | 11.94 | 11.74 | 11.75 | 22,967 | -0.08(-0.67%) |
Apr 07, 2014 | 12.02 | 12.13 | 11.75 | 11.83 | 27,783 | -0.29(-2.40%) |
Apr 04, 2014 | 11.97 | 12.13 | 11.96 | 12.12 | 36,897 | +0.19(+1.55%) |
Apr 03, 2014 | 12.22 | 12.22 | 11.78 | 11.93 | 24,260 | -0.29(-2.38%) |
Apr 02, 2014 | 11.88 | 12.22 | 11.83 | 12.22 | 28,394 | +0.34(+2.89%) |
Apr 01, 2014 | 11.62 | 11.93 | 11.62 | 11.88 | 28,951 | +0.27(+2.35%) |
Mar 31, 2014 | 11.56 | 11.64 | 11.45 | 11.61 | 61,120 | +0.06(+0.53%) |
Mar 28, 2014 | 11.85 | 11.86 | 11.48 | 11.55 | 44,625 | -0.29(-2.46%) |
Mar 27, 2014 | 11.87 | 11.88 | 11.80 | 11.84 | 16,160 | +0.04(+0.30%) |
Mar 26, 2014 | 11.73 | 11.88 | 11.71 | 11.80 | 17,561 | +0.07(+0.60%) |
Mar 25, 2014 | 11.72 | 11.78 | 11.69 | 11.73 | 22,379 | +0.10(+0.83%) |
Mar 24, 2014 | 11.64 | 11.70 | 11.48 | 11.63 | 46,563 | +0.03(+0.23%) |
Mar 21, 2014 | 11.90 | 11.90 | 11.61 | 11.61 | 23,370 | -0.11(-0.90%) |
Mar 20, 2014 | 11.77 | 11.81 | 11.70 | 11.71 | 17,823 | -0.04(-0.37%) |
Mar 19, 2014 | 11.92 | 11.92 | 11.63 | 11.76 | 19,747 | -0.16(-1.33%) |
Mar 18, 2014 | 11.84 | 11.99 | 11.79 | 11.92 | 62,806 | +0.16(+1.35%) |
Mar 17, 2014 | 11.80 | 11.85 | 11.67 | 11.76 | 38,810 | -0.03(-0.22%) |
Mar 14, 2014 | 11.83 | 11.85 | 11.76 | 11.78 | 11,216 | -0.09(-0.74%) |
Mar 13, 2014 | 12.00 | 12.02 | 11.76 | 11.87 | 59,419 | -0.10(-0.81%) |
Mar 12, 2014 | 11.89 | 12.01 | 11.82 | 11.97 | 80,104 | +0.08(+0.70%) |
Mar 11, 2014 | 12.02 | 12.02 | 11.79 | 11.89 | 41,612 | -0.11(-0.95%) |
Mar 10, 2014 | 12.01 | 12.06 | 11.93 | 12.00 | 30,498 | -0.01(-0.07%) |
Mar 07, 2014 | 12.02 | 12.10 | 11.92 | 12.01 | 20,831 | -0.06(-0.51%) |
Mar 06, 2014 | 12.16 | 12.16 | 11.97 | 12.07 | 37,995 | -0.03(-0.29%) |
Mar 05, 2014 | 12.15 | 12.17 | 12.00 | 12.10 | 27,344 | -0.03(-0.29%) |
Mar 04, 2014 | 12.09 | 12.22 | 12.09 | 12.14 | 32,185 | +0.06(+0.51%) |