Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.19 | 12.19 | 12.15 | 12.19 | 83,054 | +0.00(+0.00%) |
May 29, 2014 | 12.18 | 12.19 | 12.13 | 12.19 | 136,211 | +0.05(+0.42%) |
May 28, 2014 | 12.15 | 12.16 | 12.09 | 12.14 | 111,851 | +0.01(+0.12%) |
May 27, 2014 | 12.16 | 12.19 | 12.09 | 12.13 | 126,201 | +0.02(+0.16%) |
May 23, 2014 | 12.10 | 12.11 | 12.11 | 12.11 | 100,019 | -0.02(-0.17%) |
May 22, 2014 | 12.08 | 12.16 | 12.07 | 12.13 | 117,385 | +0.07(+0.56%) |
May 21, 2014 | 12.00 | 12.06 | 12.00 | 12.06 | 118,835 | +0.06(+0.47%) |
May 20, 2014 | 11.97 | 12.01 | 11.94 | 12.00 | 122,944 | +0.04(+0.31%) |
May 19, 2014 | 11.90 | 11.99 | 11.90 | 11.97 | 102,636 | +0.01(+0.12%) |
May 16, 2014 | 11.93 | 11.95 | 11.86 | 11.95 | 171,536 | +0.08(+0.71%) |
May 15, 2014 | 11.98 | 11.98 | 11.81 | 11.87 | 201,949 | -0.09(-0.78%) |
May 14, 2014 | 11.95 | 11.98 | 11.93 | 11.96 | 119,392 | -0.01(-0.12%) |
May 13, 2014 | 11.93 | 11.98 | 11.91 | 11.98 | 138,613 | +0.02(+0.16%) |
May 12, 2014 | 11.83 | 11.97 | 11.83 | 11.96 | 129,067 | +0.13(+1.11%) |
May 09, 2014 | 11.86 | 11.89 | 11.81 | 11.83 | 96,988 | -0.06(-0.47%) |
May 08, 2014 | 11.90 | 11.95 | 11.86 | 11.88 | 165,906 | -0.05(-0.43%) |
May 07, 2014 | 11.85 | 11.94 | 11.84 | 11.93 | 122,460 | +0.08(+0.67%) |
May 06, 2014 | 11.80 | 11.86 | 11.79 | 11.85 | 129,498 | +0.03(+0.28%) |
May 05, 2014 | 11.78 | 11.85 | 11.77 | 11.82 | 198,373 | -0.02(-0.20%) |
May 02, 2014 | 11.75 | 11.86 | 11.75 | 11.84 | 138,193 | +0.07(+0.56%) |
May 01, 2014 | 11.75 | 11.80 | 11.74 | 11.78 | 149,928 | +0.03(+0.28%) |
Apr 30, 2014 | 11.76 | 11.76 | 11.71 | 11.75 | 194,129 | -0.01(-0.08%) |
Apr 29, 2014 | 11.76 | 11.83 | 11.75 | 11.76 | 320,066 | +0.01(+0.12%) |
Apr 28, 2014 | 11.69 | 11.75 | 11.68 | 11.74 | 336,312 | +0.04(+0.32%) |
Apr 25, 2014 | 11.69 | 11.71 | 11.66 | 11.70 | 153,663 | +0.00(+0.04%) |
Apr 24, 2014 | 11.71 | 11.72 | 11.68 | 11.70 | 202,013 | +0.01(+0.12%) |
Apr 23, 2014 | 11.70 | 11.72 | 11.66 | 11.69 | 208,486 | -0.01(-0.12%) |
Apr 22, 2014 | 11.66 | 11.71 | 11.64 | 11.70 | 125,843 | +0.01(+0.08%) |
Apr 21, 2014 | 11.64 | 11.71 | 11.63 | 11.69 | 163,317 | +0.03(+0.28%) |
Apr 17, 2014 | 11.65 | 11.66 | 11.66 | 11.66 | 154,400 | +0.02(+0.16%) |
Apr 16, 2014 | 11.60 | 11.66 | 11.60 | 11.64 | 127,397 | +0.07(+0.57%) |
Apr 15, 2014 | 11.52 | 11.58 | 11.49 | 11.57 | 160,954 | +0.05(+0.45%) |
Apr 14, 2014 | 11.49 | 11.56 | 11.45 | 11.52 | 135,198 | +0.06(+0.53%) |
Apr 11, 2014 | 11.47 | 11.50 | 11.44 | 11.46 | 100,601 | -0.03(-0.29%) |
Apr 10, 2014 | 11.60 | 11.60 | 11.44 | 11.49 | 151,762 | -0.08(-0.73%) |
Apr 09, 2014 | 11.50 | 11.58 | 11.44 | 11.58 | 175,234 | +0.15(+1.27%) |
Apr 08, 2014 | 11.38 | 11.47 | 11.38 | 11.43 | 198,145 | +0.04(+0.37%) |
Apr 07, 2014 | 11.39 | 11.42 | 11.35 | 11.39 | 386,217 | -0.06(-0.49%) |
Apr 04, 2014 | 11.48 | 11.51 | 11.41 | 11.45 | 336,756 | +0.06(+0.49%) |
Apr 03, 2014 | 11.37 | 11.39 | 11.33 | 11.39 | 183,176 | +0.03(+0.25%) |
Apr 02, 2014 | 11.34 | 11.36 | 11.27 | 11.36 | 179,676 | +0.03(+0.29%) |
Apr 01, 2014 | 11.32 | 11.34 | 11.30 | 11.33 | 243,384 | +0.00(+0.04%) |
Mar 31, 2014 | 11.37 | 11.37 | 11.27 | 11.32 | 251,903 | +0.03(+0.25%) |
Mar 28, 2014 | 11.16 | 11.30 | 11.16 | 11.30 | 201,704 | +0.16(+1.47%) |
Mar 27, 2014 | 11.07 | 11.16 | 11.06 | 11.13 | 152,119 | +0.07(+0.68%) |
Mar 26, 2014 | 11.16 | 11.16 | 11.03 | 11.06 | 149,845 | -0.04(-0.38%) |
Mar 25, 2014 | 11.09 | 11.10 | 11.05 | 11.10 | 121,439 | +0.08(+0.68%) |
Mar 24, 2014 | 11.10 | 11.11 | 10.98 | 11.02 | 185,778 | -0.03(-0.30%) |
Mar 21, 2014 | 11.09 | 11.15 | 11.05 | 11.06 | 135,857 | +0.02(+0.15%) |
Mar 20, 2014 | 10.97 | 11.05 | 10.93 | 11.04 | 130,456 | +0.04(+0.40%) |
Mar 19, 2014 | 11.11 | 11.11 | 10.99 | 11.00 | 144,294 | -0.11(-1.01%) |
Mar 18, 2014 | 11.07 | 11.14 | 11.05 | 11.11 | 135,941 | +0.06(+0.51%) |
Mar 17, 2014 | 11.02 | 11.09 | 11.02 | 11.05 | 132,797 | +0.07(+0.60%) |
Mar 14, 2014 | 10.95 | 11.03 | 10.95 | 10.99 | 109,974 | -0.01(-0.13%) |
Mar 13, 2014 | 11.11 | 11.15 | 10.98 | 11.00 | 129,276 | -0.10(-0.89%) |
Mar 12, 2014 | 11.10 | 11.13 | 11.07 | 11.10 | 121,882 | -0.01(-0.06%) |
Mar 11, 2014 | 11.11 | 11.14 | 11.05 | 11.11 | 215,729 | +0.02(+0.17%) |
Mar 10, 2014 | 11.07 | 11.11 | 11.03 | 11.09 | 137,309 | -0.02(-0.21%) |
Mar 07, 2014 | 11.18 | 11.18 | 11.09 | 11.11 | 134,406 | -0.05(-0.41%) |
Mar 06, 2014 | 11.13 | 11.18 | 11.12 | 11.16 | 187,163 | +0.04(+0.37%) |
Mar 05, 2014 | 11.13 | 11.13 | 11.07 | 11.12 | 147,850 | -0.01(-0.12%) |
Mar 04, 2014 | 11.12 | 11.17 | 11.12 | 11.13 | 133,534 | +0.06(+0.58%) |