Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.81 | 10.96 | 10.81 | 10.90 | 3,577,158 | +0.06(+0.54%) |
May 29, 2014 | 10.86 | 10.90 | 10.81 | 10.84 | 1,027,762 | -0.01(-0.11%) |
May 28, 2014 | 10.95 | 10.95 | 10.78 | 10.85 | 1,366,929 | -0.08(-0.75%) |
May 27, 2014 | 10.82 | 10.97 | 10.77 | 10.93 | 1,287,482 | +0.15(+1.40%) |
May 23, 2014 | 10.71 | 10.78 | 10.78 | 10.78 | 1,181,699 | -0.02(-0.19%) |
May 22, 2014 | 10.82 | 10.85 | 10.73 | 10.80 | 713,336 | -0.04(-0.35%) |
May 21, 2014 | 10.95 | 10.97 | 10.81 | 10.84 | 941,638 | -0.11(-1.00%) |
May 20, 2014 | 10.86 | 10.96 | 10.84 | 10.95 | 1,782,377 | +0.10(+0.96%) |
May 19, 2014 | 10.89 | 10.92 | 10.77 | 10.85 | 1,079,421 | -0.08(-0.69%) |
May 16, 2014 | 10.85 | 10.94 | 10.79 | 10.92 | 1,207,032 | +0.06(+0.59%) |
May 15, 2014 | 10.85 | 10.88 | 10.71 | 10.86 | 1,373,635 | -0.02(-0.21%) |
May 14, 2014 | 10.85 | 10.98 | 10.78 | 10.88 | 1,128,093 | +0.04(+0.37%) |
May 13, 2014 | 10.88 | 10.95 | 10.80 | 10.84 | 1,064,752 | -0.05(-0.43%) |
May 12, 2014 | 10.76 | 10.90 | 10.74 | 10.89 | 939,416 | +0.17(+1.57%) |
May 09, 2014 | 10.72 | 10.77 | 10.68 | 10.72 | 995,018 | -0.01(-0.05%) |
May 08, 2014 | 10.77 | 10.82 | 10.70 | 10.73 | 993,439 | -0.04(-0.38%) |
May 07, 2014 | 10.64 | 10.78 | 10.60 | 10.77 | 1,450,995 | +0.14(+1.31%) |
May 06, 2014 | 10.58 | 10.67 | 10.54 | 10.63 | 1,035,318 | +0.02(+0.22%) |
May 05, 2014 | 10.59 | 10.62 | 10.51 | 10.60 | 1,170,081 | -0.02(-0.22%) |
May 02, 2014 | 10.58 | 10.76 | 10.44 | 10.63 | 2,964,503 | +0.10(+0.94%) |
May 01, 2014 | 10.16 | 10.56 | 10.11 | 10.53 | 2,623,201 | +0.33(+3.24%) |
Apr 30, 2014 | 10.21 | 10.22 | 10.14 | 10.20 | 892,847 | -0.02(-0.17%) |
Apr 29, 2014 | 10.24 | 10.27 | 10.18 | 10.22 | 814,706 | -0.02(-0.17%) |
Apr 28, 2014 | 10.15 | 10.23 | 10.10 | 10.23 | 801,841 | +0.12(+1.20%) |
Apr 25, 2014 | 10.15 | 10.18 | 10.10 | 10.11 | 883,265 | -0.06(-0.57%) |
Apr 24, 2014 | 10.10 | 10.17 | 10.09 | 10.17 | 755,395 | +0.08(+0.75%) |
Apr 23, 2014 | 10.18 | 10.18 | 10.05 | 10.09 | 1,941,253 | -0.06(-0.57%) |
Apr 22, 2014 | 10.11 | 10.17 | 10.05 | 10.15 | 770,703 | +0.07(+0.69%) |
Apr 21, 2014 | 10.04 | 10.11 | 10.04 | 10.08 | 570,461 | +0.01(+0.12%) |
Apr 17, 2014 | 10.13 | 10.07 | 10.07 | 10.07 | 713,612 | -0.06(-0.57%) |
Apr 16, 2014 | 10.16 | 10.20 | 10.11 | 10.13 | 1,259,766 | +0.07(+0.69%) |
Apr 15, 2014 | 9.938 | 10.07 | 9.863 | 10.06 | 818,282 | +0.14(+1.46%) |
Apr 14, 2014 | 9.910 | 9.927 | 9.846 | 9.915 | 844,576 | +0.04(+0.41%) |
Apr 11, 2014 | 9.933 | 10.01 | 9.857 | 9.875 | 1,358,439 | -0.08(-0.81%) |
Apr 10, 2014 | 9.967 | 10.04 | 9.912 | 9.956 | 1,125,810 | +0.00(+0.00%) |
Apr 09, 2014 | 10.07 | 10.07 | 9.904 | 9.956 | 1,164,630 | -0.08(-0.81%) |
Apr 08, 2014 | 9.863 | 10.05 | 9.852 | 10.04 | 1,340,975 | +0.15(+1.52%) |
Apr 07, 2014 | 9.817 | 9.962 | 9.817 | 9.886 | 773,168 | +0.06(+0.59%) |
Apr 04, 2014 | 9.823 | 9.875 | 9.747 | 9.828 | 1,177,193 | +0.01(+0.12%) |
Apr 03, 2014 | 9.863 | 9.863 | 9.742 | 9.817 | 996,123 | -0.01(-0.12%) |
Apr 02, 2014 | 9.834 | 9.857 | 9.788 | 9.828 | 1,320,464 | -0.03(-0.35%) |
Apr 01, 2014 | 9.933 | 9.956 | 9.776 | 9.863 | 1,664,880 | -0.07(-0.70%) |
Mar 31, 2014 | 9.776 | 10.00 | 9.713 | 9.933 | 2,420,460 | +0.17(+1.78%) |
Mar 28, 2014 | 9.701 | 9.794 | 9.660 | 9.759 | 967,377 | +0.09(+0.96%) |
Mar 27, 2014 | 9.678 | 9.695 | 9.579 | 9.666 | 978,203 | +0.01(+0.06%) |
Mar 26, 2014 | 9.828 | 9.828 | 9.649 | 9.660 | 880,656 | -0.17(-1.71%) |
Mar 25, 2014 | 9.776 | 9.846 | 9.742 | 9.828 | 952,411 | +0.09(+0.95%) |
Mar 24, 2014 | 9.817 | 9.834 | 9.666 | 9.736 | 1,224,628 | -0.05(-0.53%) |
Mar 21, 2014 | 9.632 | 9.828 | 9.632 | 9.788 | 3,709,669 | +0.16(+1.62%) |
Mar 20, 2014 | 9.591 | 9.632 | 9.481 | 9.632 | 1,423,177 | +0.02(+0.24%) |
Mar 19, 2014 | 9.736 | 9.788 | 9.550 | 9.608 | 1,653,087 | -0.11(-1.13%) |
Mar 18, 2014 | 9.684 | 9.730 | 9.626 | 9.718 | 1,669,492 | +0.04(+0.42%) |
Mar 17, 2014 | 9.637 | 9.718 | 9.626 | 9.678 | 1,740,520 | +0.04(+0.42%) |
Mar 14, 2014 | 9.597 | 9.704 | 9.597 | 9.637 | 1,422,007 | +0.00(+0.00%) |
Mar 13, 2014 | 9.695 | 9.736 | 9.626 | 9.637 | 1,077,870 | -0.06(-0.66%) |
Mar 12, 2014 | 9.678 | 9.776 | 9.660 | 9.701 | 995,277 | -0.02(-0.24%) |
Mar 11, 2014 | 9.736 | 9.794 | 9.672 | 9.724 | 1,298,324 | -0.02(-0.18%) |
Mar 10, 2014 | 9.782 | 9.828 | 9.718 | 9.742 | 1,485,204 | -0.06(-0.65%) |
Mar 07, 2014 | 9.881 | 9.938 | 9.661 | 9.805 | 2,707,664 | -0.08(-0.82%) |
Mar 06, 2014 | 10.00 | 10.03 | 9.878 | 9.886 | 1,130,582 | -0.12(-1.16%) |
Mar 05, 2014 | 10.01 | 10.05 | 9.898 | 10.00 | 1,567,696 | +0.00(+0.00%) |
Mar 04, 2014 | 9.927 | 10.04 | 9.927 | 10.00 | 1,924,899 | +0.08(+0.76%) |