Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.41 | 10.43 | 10.35 | 10.38 | 761,058 | -0.14(-1.33%) |
May 29, 2014 | 10.58 | 10.63 | 10.50 | 10.52 | 544,925 | -0.26(-2.40%) |
May 28, 2014 | 10.74 | 10.81 | 10.73 | 10.78 | 306,339 | -0.01(-0.13%) |
May 27, 2014 | 10.86 | 10.86 | 10.76 | 10.79 | 266,748 | -0.06(-0.58%) |
May 23, 2014 | 10.81 | 10.86 | 10.86 | 10.86 | 269,000 | -0.07(-0.64%) |
May 22, 2014 | 10.87 | 10.94 | 10.84 | 10.93 | 253,247 | +0.01(+0.06%) |
May 21, 2014 | 10.90 | 11.02 | 10.87 | 10.92 | 386,888 | -0.12(-1.08%) |
May 20, 2014 | 11.01 | 11.09 | 11.00 | 11.04 | 507,709 | +0.04(+0.38%) |
May 19, 2014 | 10.96 | 11.00 | 10.93 | 11.00 | 290,606 | +0.00(+0.00%) |
May 16, 2014 | 10.99 | 11.00 | 10.95 | 11.00 | 331,844 | -0.01(-0.13%) |
May 15, 2014 | 11.07 | 11.07 | 10.98 | 11.01 | 754,357 | -0.09(-0.82%) |
May 14, 2014 | 11.07 | 11.16 | 11.03 | 11.10 | 634,724 | +0.13(+1.14%) |
May 13, 2014 | 10.95 | 11.02 | 10.92 | 10.97 | 197,520 | +0.03(+0.26%) |
May 12, 2014 | 10.99 | 11.00 | 10.90 | 10.95 | 506,829 | -0.10(-0.95%) |
May 09, 2014 | 11.05 | 11.11 | 11.02 | 11.05 | 722,577 | +0.04(+0.32%) |
May 08, 2014 | 10.93 | 11.07 | 10.93 | 11.02 | 1,553,994 | -0.17(-1.50%) |
May 07, 2014 | 11.14 | 11.19 | 11.09 | 11.18 | 1,343,269 | -0.01(-0.06%) |
May 06, 2014 | 11.12 | 11.21 | 11.10 | 11.19 | 270,024 | +0.08(+0.69%) |
May 05, 2014 | 11.23 | 11.23 | 11.09 | 11.11 | 291,342 | -0.05(-0.44%) |
May 02, 2014 | 11.16 | 11.18 | 11.11 | 11.16 | 427,010 | -0.06(-0.50%) |
May 01, 2014 | 11.06 | 11.23 | 11.04 | 11.22 | 585,471 | +0.11(+1.01%) |
Apr 30, 2014 | 11.02 | 11.11 | 11.00 | 11.11 | 338,496 | +0.13(+1.14%) |
Apr 29, 2014 | 10.97 | 11.02 | 10.95 | 10.98 | 529,564 | +0.01(+0.06%) |
Apr 28, 2014 | 10.97 | 11.02 | 10.93 | 10.97 | 456,583 | +0.25(+2.34%) |
Apr 25, 2014 | 10.75 | 10.76 | 10.70 | 10.72 | 266,071 | -0.17(-1.60%) |
Apr 24, 2014 | 10.93 | 10.93 | 10.87 | 10.90 | 258,340 | -0.08(-0.76%) |
Apr 23, 2014 | 10.96 | 11.00 | 10.87 | 10.98 | 900,036 | +0.27(+2.48%) |
Apr 22, 2014 | 10.77 | 10.80 | 10.70 | 10.72 | 299,752 | +0.07(+0.66%) |
Apr 21, 2014 | 10.65 | 10.66 | 10.59 | 10.65 | 504,132 | -0.14(-1.30%) |
Apr 17, 2014 | 10.76 | 10.79 | 10.79 | 10.79 | 303,520 | -0.13(-1.15%) |
Apr 16, 2014 | 10.82 | 10.94 | 10.77 | 10.91 | 606,321 | +0.11(+1.03%) |
Apr 15, 2014 | 10.76 | 10.81 | 10.69 | 10.80 | 695,978 | -0.04(-0.39%) |
Apr 14, 2014 | 10.84 | 10.94 | 10.80 | 10.84 | 764,809 | +0.05(+0.45%) |
Apr 11, 2014 | 10.78 | 10.81 | 10.72 | 10.79 | 529,007 | +0.03(+0.26%) |
Apr 10, 2014 | 10.79 | 10.93 | 10.77 | 10.77 | 898,022 | -0.14(-1.28%) |
Apr 09, 2014 | 10.87 | 10.95 | 10.82 | 10.90 | 2,472,181 | +0.58(+5.61%) |
Apr 08, 2014 | 10.40 | 10.41 | 10.27 | 10.33 | 2,491,424 | +0.74(+7.72%) |
Apr 07, 2014 | 9.592 | 9.669 | 9.502 | 9.585 | 1,385,182 | +0.01(+0.07%) |
Apr 04, 2014 | 9.551 | 9.620 | 9.516 | 9.578 | 944,341 | +0.19(+2.01%) |
Apr 03, 2014 | 9.446 | 9.488 | 9.383 | 9.390 | 619,903 | -0.12(-1.25%) |
Apr 02, 2014 | 9.551 | 9.572 | 9.481 | 9.509 | 399,947 | -0.17(-1.80%) |
Apr 01, 2014 | 9.676 | 9.718 | 9.669 | 9.683 | 260,366 | -0.01(-0.14%) |
Mar 31, 2014 | 9.669 | 9.711 | 9.641 | 9.697 | 505,547 | +0.06(+0.65%) |
Mar 28, 2014 | 9.641 | 9.690 | 9.606 | 9.634 | 408,694 | -0.01(-0.07%) |
Mar 27, 2014 | 9.648 | 9.676 | 9.606 | 9.641 | 522,203 | +0.11(+1.17%) |
Mar 26, 2014 | 9.509 | 9.558 | 9.509 | 9.530 | 254,609 | +0.12(+1.26%) |
Mar 25, 2014 | 9.425 | 9.474 | 9.390 | 9.411 | 379,813 | +0.02(+0.22%) |
Mar 24, 2014 | 9.418 | 9.432 | 9.355 | 9.390 | 293,045 | +0.06(+0.67%) |
Mar 21, 2014 | 9.383 | 9.439 | 9.313 | 9.327 | 915,713 | -0.11(-1.18%) |
Mar 20, 2014 | 9.411 | 9.484 | 9.348 | 9.439 | 396,475 | -0.05(-0.52%) |
Mar 19, 2014 | 9.495 | 9.572 | 9.481 | 9.488 | 461,506 | -0.01(-0.07%) |
Mar 18, 2014 | 9.453 | 9.502 | 9.446 | 9.495 | 714,905 | +0.14(+1.49%) |
Mar 17, 2014 | 9.383 | 9.425 | 9.348 | 9.355 | 860,718 | +0.03(+0.37%) |
Mar 14, 2014 | 9.355 | 9.369 | 9.285 | 9.320 | 275,654 | -0.08(-0.82%) |
Mar 13, 2014 | 9.460 | 9.467 | 9.362 | 9.397 | 736,149 | +0.15(+1.66%) |
Mar 12, 2014 | 9.188 | 9.278 | 9.146 | 9.243 | 474,784 | -0.06(-0.60%) |
Mar 11, 2014 | 9.285 | 9.341 | 9.278 | 9.299 | 562,384 | -0.05(-0.52%) |
Mar 10, 2014 | 9.397 | 9.418 | 9.320 | 9.348 | 616,985 | -0.10(-1.03%) |
Mar 07, 2014 | 9.432 | 9.460 | 9.404 | 9.446 | 541,567 | +0.03(+0.37%) |
Mar 06, 2014 | 9.530 | 9.544 | 9.390 | 9.411 | 1,200,361 | -0.13(-1.39%) |
Mar 05, 2014 | 9.537 | 9.572 | 9.537 | 9.544 | 290,984 | +0.02(+0.22%) |
Mar 04, 2014 | 9.530 | 9.558 | 9.488 | 9.523 | 784,248 | -0.05(-0.51%) |