Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.44 | 11.53 | 11.38 | 11.43 | 192,389 | -0.05(-0.44%) |
May 29, 2014 | 11.56 | 11.70 | 11.41 | 11.48 | 94,418 | +0.01(+0.07%) |
May 28, 2014 | 11.36 | 11.52 | 11.26 | 11.47 | 86,924 | +0.11(+0.97%) |
May 27, 2014 | 11.24 | 11.47 | 11.22 | 11.36 | 91,730 | +0.13(+1.14%) |
May 23, 2014 | 11.21 | 11.23 | 11.23 | 11.23 | 43,488 | +0.00(+0.00%) |
May 22, 2014 | 11.17 | 11.32 | 11.12 | 11.23 | 10,719 | +0.14(+1.23%) |
May 21, 2014 | 11.13 | 11.25 | 10.97 | 11.09 | 65,820 | +0.03(+0.31%) |
May 20, 2014 | 11.12 | 11.15 | 10.99 | 11.06 | 141,639 | -0.13(-1.14%) |
May 19, 2014 | 11.12 | 11.23 | 11.08 | 11.19 | 81,221 | -0.16(-1.42%) |
May 16, 2014 | 11.52 | 11.53 | 11.21 | 11.35 | 76,779 | -0.17(-1.48%) |
May 15, 2014 | 11.40 | 11.69 | 11.40 | 11.52 | 129,918 | +0.06(+0.52%) |
May 14, 2014 | 11.73 | 11.93 | 11.38 | 11.46 | 65,967 | -0.33(-2.81%) |
May 13, 2014 | 11.85 | 12.08 | 11.70 | 11.79 | 28,912 | -0.08(-0.65%) |
May 12, 2014 | 11.58 | 11.99 | 11.54 | 11.87 | 51,934 | +0.31(+2.65%) |
May 09, 2014 | 11.17 | 11.60 | 11.17 | 11.56 | 92,609 | +0.31(+2.72%) |
May 08, 2014 | 11.60 | 11.60 | 11.24 | 11.26 | 43,876 | -0.33(-2.86%) |
May 07, 2014 | 11.36 | 11.71 | 11.36 | 11.59 | 61,570 | +0.20(+1.79%) |
May 06, 2014 | 11.37 | 11.53 | 11.33 | 11.38 | 106,218 | -0.06(-0.52%) |
May 05, 2014 | 11.26 | 11.62 | 11.21 | 11.44 | 134,854 | +0.01(+0.07%) |
May 02, 2014 | 11.41 | 11.70 | 11.27 | 11.43 | 97,988 | +0.06(+0.52%) |
May 01, 2014 | 11.67 | 11.89 | 11.28 | 11.38 | 101,848 | -0.37(-3.12%) |
Apr 30, 2014 | 11.44 | 11.86 | 11.38 | 11.74 | 77,431 | +0.20(+1.77%) |
Apr 29, 2014 | 11.49 | 11.67 | 11.49 | 11.54 | 81,044 | +0.01(+0.07%) |
Apr 28, 2014 | 11.59 | 11.68 | 11.28 | 11.53 | 109,540 | +0.00(+0.00%) |
Apr 25, 2014 | 11.47 | 11.72 | 11.43 | 11.53 | 52,375 | -0.04(-0.37%) |
Apr 24, 2014 | 11.69 | 11.73 | 11.49 | 11.57 | 60,738 | -0.04(-0.37%) |
Apr 23, 2014 | 11.47 | 11.93 | 11.44 | 11.61 | 86,812 | +0.08(+0.66%) |
Apr 22, 2014 | 11.60 | 11.60 | 11.47 | 11.54 | 52,266 | -0.08(-0.66%) |
Apr 21, 2014 | 11.58 | 11.78 | 11.49 | 11.61 | 47,794 | +0.01(+0.07%) |
Apr 17, 2014 | 11.60 | 11.60 | 11.60 | 11.60 | 64,880 | -0.07(-0.58%) |
Apr 16, 2014 | 11.78 | 11.84 | 11.55 | 11.67 | 38,615 | +0.02(+0.15%) |
Apr 15, 2014 | 11.56 | 11.78 | 11.42 | 11.66 | 61,036 | +0.09(+0.74%) |
Apr 14, 2014 | 11.72 | 11.72 | 11.47 | 11.57 | 63,647 | +0.01(+0.07%) |
Apr 11, 2014 | 11.43 | 11.79 | 11.43 | 11.56 | 33,793 | -0.01(-0.07%) |
Apr 10, 2014 | 11.62 | 11.72 | 11.24 | 11.57 | 62,898 | -0.05(-0.44%) |
Apr 09, 2014 | 11.51 | 11.73 | 11.37 | 11.62 | 54,126 | +0.17(+1.49%) |
Apr 08, 2014 | 11.30 | 11.78 | 11.30 | 11.45 | 68,105 | +0.20(+1.78%) |
Apr 07, 2014 | 11.34 | 11.47 | 11.10 | 11.25 | 101,179 | -0.01(-0.11%) |
Apr 04, 2014 | 11.59 | 11.66 | 11.18 | 11.26 | 78,251 | -0.34(-2.93%) |
Apr 03, 2014 | 11.62 | 11.95 | 11.54 | 11.60 | 64,095 | -0.71(-5.80%) |
Apr 02, 2014 | 12.13 | 12.40 | 12.07 | 12.32 | 55,584 | +0.14(+1.12%) |
Apr 01, 2014 | 11.93 | 12.27 | 11.76 | 12.18 | 32,670 | +0.32(+2.73%) |
Mar 31, 2014 | 11.73 | 12.07 | 11.62 | 11.86 | 40,879 | +0.25(+2.12%) |
Mar 28, 2014 | 11.55 | 11.86 | 11.55 | 11.61 | 34,578 | +0.06(+0.52%) |
Mar 27, 2014 | 11.73 | 11.92 | 11.49 | 11.55 | 38,871 | -0.15(-1.31%) |
Mar 26, 2014 | 12.55 | 12.55 | 11.70 | 11.71 | 39,193 | -0.82(-6.52%) |
Mar 25, 2014 | 12.70 | 12.72 | 12.36 | 12.52 | 34,185 | -0.16(-1.27%) |
Mar 24, 2014 | 12.79 | 12.93 | 12.52 | 12.69 | 25,154 | -0.11(-0.86%) |
Mar 21, 2014 | 12.15 | 12.88 | 12.15 | 12.80 | 127,599 | +0.66(+5.40%) |
Mar 20, 2014 | 11.84 | 12.22 | 11.84 | 12.14 | 10,251 | +0.22(+1.86%) |
Mar 19, 2014 | 12.29 | 12.29 | 11.72 | 11.92 | 36,679 | -0.09(-0.71%) |
Mar 18, 2014 | 12.01 | 12.22 | 11.92 | 12.00 | 25,784 | +0.05(+0.43%) |
Mar 17, 2014 | 11.91 | 12.14 | 11.90 | 11.95 | 15,886 | +0.14(+1.15%) |
Mar 14, 2014 | 11.71 | 11.96 | 11.71 | 11.82 | 16,284 | +0.03(+0.29%) |
Mar 13, 2014 | 12.06 | 12.06 | 11.65 | 11.78 | 18,257 | -0.27(-2.26%) |
Mar 12, 2014 | 11.99 | 12.10 | 11.93 | 12.06 | 16,488 | -0.01(-0.07%) |
Mar 11, 2014 | 12.92 | 12.92 | 11.91 | 12.06 | 54,065 | -0.83(-6.40%) |
Mar 10, 2014 | 13.10 | 13.14 | 12.76 | 12.89 | 44,112 | -0.23(-1.75%) |
Mar 07, 2014 | 12.85 | 13.20 | 12.69 | 13.12 | 22,508 | +0.37(+2.87%) |
Mar 06, 2014 | 12.61 | 12.77 | 12.38 | 12.75 | 32,477 | +0.20(+1.63%) |
Mar 05, 2014 | 12.60 | 12.60 | 12.33 | 12.55 | 25,858 | -0.04(-0.34%) |
Mar 04, 2014 | 12.44 | 12.92 | 12.44 | 12.59 | 72,760 | +0.34(+2.78%) |