Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.06 | 11.06 | 10.90 | 11.00 | 20,390 | -0.02(-0.21%) |
May 29, 2014 | 11.00 | 11.10 | 10.92 | 11.02 | 31,594 | +0.00(+0.00%) |
May 28, 2014 | 11.20 | 11.30 | 10.89 | 11.02 | 22,034 | -0.22(-1.98%) |
May 27, 2014 | 11.22 | 11.39 | 11.11 | 11.24 | 27,305 | +0.08(+0.76%) |
May 23, 2014 | 11.06 | 11.16 | 11.16 | 11.16 | 19,897 | +0.13(+1.17%) |
May 22, 2014 | 11.00 | 11.13 | 10.86 | 11.03 | 22,964 | +0.11(+1.00%) |
May 21, 2014 | 10.84 | 10.96 | 10.77 | 10.92 | 59,443 | +0.09(+0.85%) |
May 20, 2014 | 10.71 | 10.85 | 10.71 | 10.83 | 49,193 | -0.08(-0.71%) |
May 19, 2014 | 10.57 | 10.95 | 10.57 | 10.90 | 23,009 | +0.25(+2.31%) |
May 16, 2014 | 10.61 | 10.67 | 10.53 | 10.66 | 29,150 | +0.09(+0.87%) |
May 15, 2014 | 10.47 | 10.67 | 10.46 | 10.57 | 45,088 | +0.01(+0.07%) |
May 14, 2014 | 10.59 | 10.63 | 10.53 | 10.56 | 48,849 | -0.02(-0.15%) |
May 13, 2014 | 11.12 | 11.12 | 10.57 | 10.57 | 25,743 | -0.52(-4.71%) |
May 12, 2014 | 10.98 | 11.32 | 10.96 | 11.10 | 34,447 | +0.18(+1.69%) |
May 09, 2014 | 10.57 | 10.96 | 10.57 | 10.91 | 31,881 | +0.34(+3.20%) |
May 08, 2014 | 10.58 | 10.73 | 10.54 | 10.57 | 36,199 | -0.03(-0.29%) |
May 07, 2014 | 10.57 | 10.63 | 10.54 | 10.60 | 28,275 | +0.03(+0.29%) |
May 06, 2014 | 10.57 | 10.61 | 10.53 | 10.57 | 40,631 | -0.06(-0.58%) |
May 05, 2014 | 10.57 | 10.63 | 10.52 | 10.63 | 92,882 | +0.06(+0.58%) |
May 02, 2014 | 10.70 | 10.77 | 10.53 | 10.57 | 32,968 | -0.10(-0.94%) |
May 01, 2014 | 10.60 | 10.68 | 10.57 | 10.67 | 68,256 | +0.02(+0.22%) |
Apr 30, 2014 | 10.50 | 10.70 | 10.49 | 10.65 | 103,263 | +0.09(+0.87%) |
Apr 29, 2014 | 10.68 | 10.77 | 10.51 | 10.56 | 31,228 | -0.10(-0.94%) |
Apr 28, 2014 | 10.77 | 10.89 | 10.60 | 10.66 | 40,649 | -0.08(-0.79%) |
Apr 25, 2014 | 10.69 | 10.91 | 10.69 | 10.74 | 61,133 | -0.01(-0.07%) |
Apr 24, 2014 | 10.81 | 10.87 | 10.69 | 10.75 | 33,898 | +0.02(+0.21%) |
Apr 23, 2014 | 10.77 | 10.91 | 10.70 | 10.73 | 39,977 | -0.06(-0.57%) |
Apr 22, 2014 | 10.82 | 10.91 | 10.69 | 10.79 | 40,579 | +0.02(+0.21%) |
Apr 21, 2014 | 10.77 | 10.91 | 10.76 | 10.77 | 38,414 | +0.00(+0.00%) |
Apr 17, 2014 | 10.72 | 10.77 | 10.77 | 10.77 | 34,203 | -0.04(-0.36%) |
Apr 16, 2014 | 10.79 | 11.00 | 10.71 | 10.80 | 47,141 | -0.04(-0.36%) |
Apr 15, 2014 | 11.20 | 11.35 | 10.76 | 10.84 | 48,075 | -0.43(-3.82%) |
Apr 14, 2014 | 11.73 | 11.84 | 11.20 | 11.27 | 83,618 | -0.33(-2.85%) |
Apr 11, 2014 | 11.87 | 11.91 | 11.42 | 11.60 | 33,797 | -0.35(-2.90%) |
Apr 10, 2014 | 12.11 | 12.11 | 11.94 | 11.95 | 51,428 | -0.22(-1.83%) |
Apr 09, 2014 | 11.95 | 12.26 | 11.87 | 12.17 | 37,415 | +0.12(+1.02%) |
Apr 08, 2014 | 12.13 | 12.13 | 11.87 | 12.05 | 30,012 | -0.02(-0.19%) |
Apr 07, 2014 | 12.03 | 12.16 | 11.95 | 12.07 | 35,807 | -0.02(-0.19%) |
Apr 04, 2014 | 12.21 | 12.36 | 11.94 | 12.10 | 47,466 | +0.02(+0.13%) |
Apr 03, 2014 | 12.12 | 12.23 | 12.07 | 12.08 | 31,987 | -0.11(-0.88%) |
Apr 02, 2014 | 12.31 | 12.46 | 12.04 | 12.19 | 14,686 | -0.14(-1.12%) |
Apr 01, 2014 | 12.17 | 12.44 | 12.07 | 12.33 | 24,216 | +0.28(+2.36%) |
Mar 31, 2014 | 12.11 | 12.19 | 12.00 | 12.04 | 53,328 | -0.06(-0.51%) |
Mar 28, 2014 | 11.86 | 12.46 | 11.83 | 12.10 | 78,031 | +0.23(+1.94%) |
Mar 27, 2014 | 11.90 | 12.01 | 11.80 | 11.87 | 21,139 | +0.02(+0.19%) |
Mar 26, 2014 | 12.00 | 12.24 | 11.84 | 11.85 | 42,094 | -0.10(-0.84%) |
Mar 25, 2014 | 12.06 | 12.15 | 11.88 | 11.95 | 22,827 | -0.08(-0.70%) |
Mar 24, 2014 | 11.90 | 12.06 | 11.86 | 12.03 | 40,823 | +0.23(+1.95%) |
Mar 21, 2014 | 11.96 | 11.96 | 11.76 | 11.80 | 98,619 | -0.11(-0.90%) |
Mar 20, 2014 | 11.85 | 12.06 | 11.73 | 11.91 | 38,990 | +0.05(+0.39%) |
Mar 19, 2014 | 11.66 | 11.92 | 11.53 | 11.86 | 223,234 | +0.23(+1.98%) |
Mar 18, 2014 | 11.61 | 11.64 | 11.28 | 11.63 | 23,555 | +0.02(+0.20%) |
Mar 17, 2014 | 11.55 | 11.77 | 11.55 | 11.61 | 16,451 | +0.10(+0.87%) |
Mar 14, 2014 | 11.30 | 11.63 | 11.30 | 11.51 | 31,967 | +0.15(+1.29%) |
Mar 13, 2014 | 11.43 | 11.47 | 11.28 | 11.36 | 23,459 | -0.02(-0.13%) |
Mar 12, 2014 | 11.12 | 11.42 | 11.12 | 11.38 | 23,671 | +0.16(+1.43%) |
Mar 11, 2014 | 11.26 | 11.26 | 10.81 | 11.22 | 182,298 | +0.02(+0.21%) |
Mar 10, 2014 | 11.37 | 11.44 | 10.98 | 11.20 | 24,255 | -0.14(-1.21%) |
Mar 07, 2014 | 11.56 | 11.79 | 11.28 | 11.33 | 14,103 | -0.12(-1.07%) |
Mar 06, 2014 | 11.46 | 11.71 | 11.30 | 11.46 | 23,644 | +0.02(+0.13%) |
Mar 05, 2014 | 11.50 | 11.67 | 11.23 | 11.44 | 42,331 | -0.05(-0.47%) |
Mar 04, 2014 | 11.49 | 12.17 | 11.40 | 11.49 | 70,294 | +0.17(+1.48%) |