Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.31 | 11.32 | 11.08 | 11.08 | 3,720,446 | -0.29(-2.52%) |
May 29, 2014 | 11.35 | 11.45 | 11.27 | 11.37 | 2,329,822 | +0.07(+0.63%) |
May 28, 2014 | 11.16 | 11.34 | 11.10 | 11.29 | 2,038,914 | +0.20(+1.79%) |
May 27, 2014 | 11.34 | 11.34 | 11.04 | 11.10 | 2,933,457 | -0.07(-0.59%) |
May 23, 2014 | 11.35 | 11.16 | 11.16 | 11.16 | 2,097,183 | -0.15(-1.32%) |
May 22, 2014 | 11.37 | 11.39 | 11.24 | 11.31 | 1,852,746 | -0.02(-0.19%) |
May 21, 2014 | 11.33 | 11.42 | 11.28 | 11.33 | 1,667,985 | -0.02(-0.19%) |
May 20, 2014 | 11.61 | 11.62 | 11.30 | 11.36 | 3,027,242 | -0.30(-2.55%) |
May 19, 2014 | 11.75 | 11.75 | 11.63 | 11.65 | 3,178,638 | -0.04(-0.38%) |
May 16, 2014 | 11.71 | 11.71 | 11.59 | 11.70 | 2,060,434 | +0.12(+1.05%) |
May 15, 2014 | 11.77 | 11.77 | 11.55 | 11.58 | 3,246,389 | -0.25(-2.14%) |
May 14, 2014 | 11.72 | 11.87 | 11.67 | 11.83 | 2,133,293 | +0.18(+1.56%) |
May 13, 2014 | 11.65 | 11.77 | 11.62 | 11.65 | 3,199,314 | +0.00(+0.00%) |
May 12, 2014 | 11.39 | 11.65 | 11.39 | 11.65 | 2,704,185 | +0.30(+2.62%) |
May 09, 2014 | 11.63 | 11.63 | 11.27 | 11.35 | 2,887,856 | -0.26(-2.28%) |
May 08, 2014 | 11.70 | 11.70 | 11.44 | 11.61 | 4,486,509 | -0.17(-1.45%) |
May 07, 2014 | 11.73 | 11.80 | 11.54 | 11.79 | 4,074,349 | +0.02(+0.19%) |
May 06, 2014 | 11.72 | 11.84 | 11.67 | 11.76 | 2,558,269 | +0.11(+0.95%) |
May 05, 2014 | 11.75 | 11.79 | 11.58 | 11.65 | 1,513,095 | -0.14(-1.21%) |
May 02, 2014 | 11.76 | 11.83 | 11.57 | 11.80 | 3,521,897 | +0.07(+0.56%) |
May 01, 2014 | 11.71 | 11.76 | 11.61 | 11.73 | 2,848,387 | +0.05(+0.42%) |
Apr 30, 2014 | 11.33 | 11.68 | 11.32 | 11.68 | 4,940,151 | +0.34(+2.96%) |
Apr 29, 2014 | 11.45 | 11.60 | 11.34 | 11.34 | 2,407,165 | -0.08(-0.68%) |
Apr 28, 2014 | 11.27 | 11.45 | 11.25 | 11.42 | 2,319,974 | +0.14(+1.27%) |
Apr 25, 2014 | 11.30 | 11.34 | 11.11 | 11.28 | 2,302,375 | -0.10(-0.92%) |
Apr 24, 2014 | 11.43 | 11.43 | 11.24 | 11.38 | 1,586,958 | +0.02(+0.17%) |
Apr 23, 2014 | 11.28 | 11.37 | 11.20 | 11.36 | 2,073,391 | +0.10(+0.93%) |
Apr 22, 2014 | 11.26 | 11.30 | 11.20 | 11.26 | 3,092,796 | +0.02(+0.20%) |
Apr 21, 2014 | 11.54 | 11.56 | 11.23 | 11.24 | 2,687,278 | -0.22(-1.92%) |
Apr 17, 2014 | 11.38 | 11.46 | 11.46 | 11.46 | 2,763,845 | +0.07(+0.63%) |
Apr 16, 2014 | 11.39 | 11.45 | 11.23 | 11.39 | 3,075,956 | -0.01(-0.10%) |
Apr 15, 2014 | 11.44 | 11.46 | 11.06 | 11.40 | 5,205,433 | -0.09(-0.81%) |
Apr 14, 2014 | 11.53 | 11.67 | 11.44 | 11.49 | 2,935,972 | -0.02(-0.14%) |
Apr 11, 2014 | 11.27 | 11.53 | 11.27 | 11.51 | 5,148,010 | +0.15(+1.31%) |
Apr 10, 2014 | 11.64 | 11.69 | 11.34 | 11.36 | 4,168,166 | -0.16(-1.43%) |
Apr 09, 2014 | 11.49 | 11.58 | 11.40 | 11.52 | 3,136,274 | +0.02(+0.14%) |
Apr 08, 2014 | 11.65 | 11.69 | 11.46 | 11.51 | 3,880,492 | +0.05(+0.43%) |
Apr 07, 2014 | 11.41 | 11.59 | 11.34 | 11.46 | 2,887,513 | +0.17(+1.51%) |
Apr 04, 2014 | 11.42 | 11.50 | 11.28 | 11.29 | 2,858,537 | +0.14(+1.23%) |
Apr 03, 2014 | 11.35 | 11.37 | 11.06 | 11.15 | 3,105,959 | -0.26(-2.26%) |
Apr 02, 2014 | 11.31 | 11.51 | 11.31 | 11.41 | 3,153,074 | -0.07(-0.58%) |
Apr 01, 2014 | 11.68 | 11.72 | 11.42 | 11.47 | 3,006,545 | -0.20(-1.69%) |
Mar 31, 2014 | 11.57 | 11.69 | 11.55 | 11.67 | 1,955,731 | +0.10(+0.90%) |
Mar 28, 2014 | 11.39 | 11.59 | 11.38 | 11.57 | 2,833,436 | +0.06(+0.53%) |
Mar 27, 2014 | 11.19 | 11.51 | 11.12 | 11.51 | 6,755,415 | +0.47(+4.23%) |
Mar 26, 2014 | 10.88 | 11.13 | 10.88 | 11.04 | 3,323,592 | +0.04(+0.40%) |
Mar 25, 2014 | 11.00 | 11.02 | 10.85 | 11.00 | 3,486,057 | +0.09(+0.81%) |
Mar 24, 2014 | 10.87 | 10.95 | 10.75 | 10.91 | 2,642,947 | +0.01(+0.05%) |
Mar 21, 2014 | 10.85 | 11.14 | 10.83 | 10.90 | 3,568,784 | +0.05(+0.51%) |
Mar 20, 2014 | 10.45 | 10.85 | 10.42 | 10.85 | 3,449,487 | +0.38(+3.68%) |
Mar 19, 2014 | 10.46 | 10.62 | 10.38 | 10.46 | 2,436,336 | -0.07(-0.68%) |
Mar 18, 2014 | 10.19 | 10.54 | 10.17 | 10.53 | 3,759,247 | +0.35(+3.40%) |
Mar 17, 2014 | 10.14 | 10.30 | 10.14 | 10.19 | 1,690,638 | +0.03(+0.32%) |
Mar 14, 2014 | 10.14 | 10.28 | 10.08 | 10.16 | 3,336,797 | -0.05(-0.54%) |
Mar 13, 2014 | 10.51 | 10.51 | 10.10 | 10.21 | 5,513,592 | -0.11(-1.06%) |
Mar 12, 2014 | 10.45 | 10.50 | 10.32 | 10.32 | 8,971,219 | -0.24(-2.24%) |
Mar 11, 2014 | 10.49 | 10.59 | 10.43 | 10.56 | 9,054,846 | +0.22(+2.13%) |
Mar 10, 2014 | 10.34 | 10.35 | 10.24 | 10.34 | 6,629,354 | +0.01(+0.10%) |
Mar 07, 2014 | 10.20 | 10.35 | 10.13 | 10.33 | 6,088,017 | -0.02(-0.16%) |
Mar 06, 2014 | 10.16 | 10.41 | 10.15 | 10.34 | 3,434,932 | +0.18(+1.80%) |
Mar 05, 2014 | 10.20 | 10.21 | 10.09 | 10.16 | 3,985,037 | -0.05(-0.47%) |
Mar 04, 2014 | 10.08 | 10.25 | 10.07 | 10.21 | 4,189,605 | +0.28(+2.82%) |