Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.58 | 10.77 | 10.57 | 10.70 | 4,828,595 | +0.05(+0.50%) |
May 29, 2014 | 10.59 | 10.66 | 10.51 | 10.64 | 3,633,164 | +0.09(+0.88%) |
May 28, 2014 | 10.44 | 10.59 | 10.42 | 10.55 | 3,793,561 | +0.13(+1.25%) |
May 27, 2014 | 10.33 | 10.54 | 10.32 | 10.42 | 5,313,121 | +0.13(+1.29%) |
May 23, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 2,508,557 | +0.02(+0.19%) |
May 22, 2014 | 10.23 | 10.31 | 10.19 | 10.27 | 1,594,926 | +0.02(+0.22%) |
May 21, 2014 | 10.14 | 10.31 | 10.09 | 10.25 | 3,984,461 | +0.16(+1.54%) |
May 20, 2014 | 10.24 | 10.30 | 10.08 | 10.09 | 3,854,261 | -0.13(-1.27%) |
May 19, 2014 | 10.12 | 10.26 | 10.10 | 10.22 | 2,407,467 | +0.04(+0.42%) |
May 16, 2014 | 10.20 | 10.25 | 10.10 | 10.18 | 5,156,553 | -0.05(-0.44%) |
May 15, 2014 | 10.31 | 10.34 | 10.16 | 10.22 | 5,619,937 | -0.09(-0.85%) |
May 14, 2014 | 10.32 | 10.43 | 10.28 | 10.31 | 5,319,597 | +0.01(+0.06%) |
May 13, 2014 | 10.38 | 10.44 | 9.795 | 10.31 | 6,768,432 | -0.09(-0.87%) |
May 12, 2014 | 10.35 | 10.46 | 10.34 | 10.40 | 3,271,660 | +0.13(+1.26%) |
May 09, 2014 | 10.27 | 10.34 | 10.22 | 10.27 | 6,035,746 | -0.05(-0.52%) |
May 08, 2014 | 10.40 | 10.52 | 10.30 | 10.32 | 4,112,532 | -0.09(-0.84%) |
May 07, 2014 | 10.27 | 10.55 | 10.27 | 10.41 | 4,788,627 | +0.16(+1.57%) |
May 06, 2014 | 10.35 | 10.35 | 10.21 | 10.25 | 5,404,763 | -0.11(-1.09%) |
May 05, 2014 | 10.29 | 10.43 | 10.22 | 10.36 | 2,956,654 | -0.04(-0.41%) |
May 02, 2014 | 10.42 | 10.55 | 10.40 | 10.40 | 3,293,532 | -0.02(-0.22%) |
May 01, 2014 | 10.43 | 10.54 | 10.34 | 10.42 | 3,145,835 | +0.01(+0.08%) |
Apr 30, 2014 | 10.34 | 10.48 | 10.27 | 10.42 | 5,724,470 | +0.11(+1.10%) |
Apr 29, 2014 | 10.24 | 10.36 | 10.22 | 10.30 | 7,428,022 | +0.06(+0.55%) |
Apr 28, 2014 | 10.23 | 10.29 | 10.11 | 10.25 | 5,825,241 | +0.07(+0.69%) |
Apr 25, 2014 | 10.29 | 10.30 | 10.14 | 10.18 | 7,122,407 | -0.06(-0.61%) |
Apr 24, 2014 | 9.840 | 10.45 | 9.840 | 10.24 | 7,937,265 | -0.10(-0.93%) |
Apr 23, 2014 | 10.29 | 10.35 | 10.18 | 10.33 | 6,693,405 | -0.00(-0.03%) |
Apr 22, 2014 | 10.17 | 10.39 | 10.11 | 10.34 | 10,122,966 | +0.32(+3.21%) |
Apr 21, 2014 | 9.891 | 10.06 | 9.837 | 10.02 | 5,457,109 | +0.13(+1.34%) |
Apr 17, 2014 | 9.826 | 9.882 | 9.882 | 9.882 | 5,926,869 | +0.08(+0.81%) |
Apr 16, 2014 | 9.705 | 9.874 | 9.665 | 9.803 | 7,585,415 | +0.17(+1.76%) |
Apr 15, 2014 | 9.699 | 9.744 | 9.453 | 9.634 | 10,541,896 | -0.08(-0.81%) |
Apr 14, 2014 | 9.823 | 9.984 | 9.613 | 9.713 | 7,083,753 | -0.10(-1.04%) |
Apr 11, 2014 | 9.826 | 9.942 | 9.609 | 9.815 | 13,683,909 | -0.03(-0.34%) |
Apr 10, 2014 | 9.851 | 10.08 | 9.674 | 9.849 | 14,203,419 | +0.00(+0.03%) |
Apr 09, 2014 | 9.566 | 9.868 | 9.507 | 9.846 | 13,554,294 | +0.02(+0.20%) |
Apr 08, 2014 | 10.11 | 10.24 | 9.789 | 9.826 | 12,499,205 | -0.28(-2.74%) |
Apr 07, 2014 | 10.25 | 10.27 | 10.06 | 10.10 | 14,454,243 | -0.14(-1.40%) |
Apr 04, 2014 | 10.34 | 10.40 | 9.880 | 10.25 | 14,280,227 | -0.04(-0.38%) |
Apr 03, 2014 | 10.47 | 10.54 | 10.19 | 10.29 | 8,725,521 | -0.15(-1.46%) |
Apr 02, 2014 | 10.17 | 10.48 | 10.06 | 10.44 | 8,330,741 | +0.34(+3.35%) |
Apr 01, 2014 | 10.53 | 10.53 | 10.02 | 10.10 | 20,674,162 | -0.33(-3.14%) |
Mar 31, 2014 | 10.34 | 10.62 | 10.34 | 10.43 | 7,679,172 | +0.06(+0.60%) |
Mar 28, 2014 | 10.51 | 10.63 | 10.33 | 10.37 | 6,985,515 | -0.12(-1.13%) |
Mar 27, 2014 | 10.62 | 10.70 | 10.26 | 10.48 | 8,779,664 | -0.13(-1.22%) |
Mar 26, 2014 | 10.81 | 10.86 | 10.60 | 10.61 | 5,401,429 | -0.16(-1.44%) |
Mar 25, 2014 | 10.79 | 10.83 | 10.65 | 10.77 | 4,802,305 | +0.02(+0.16%) |
Mar 24, 2014 | 10.68 | 10.77 | 10.57 | 10.75 | 7,589,337 | +0.16(+1.46%) |
Mar 21, 2014 | 10.72 | 10.72 | 10.53 | 10.60 | 8,504,332 | +0.01(+0.13%) |
Mar 20, 2014 | 10.57 | 10.64 | 10.53 | 10.58 | 7,926,846 | -0.00(-0.03%) |
Mar 19, 2014 | 10.89 | 10.94 | 10.53 | 10.59 | 9,600,859 | -0.28(-2.60%) |
Mar 18, 2014 | 11.13 | 11.21 | 10.76 | 10.87 | 10,414,945 | -0.35(-3.10%) |
Mar 17, 2014 | 11.15 | 11.26 | 11.11 | 11.21 | 3,195,443 | +0.11(+1.02%) |
Mar 14, 2014 | 10.95 | 11.12 | 10.87 | 11.10 | 6,521,855 | +0.14(+1.31%) |
Mar 13, 2014 | 11.14 | 11.20 | 10.95 | 10.96 | 4,153,081 | -0.16(-1.47%) |
Mar 12, 2014 | 11.11 | 11.16 | 10.96 | 11.12 | 3,876,665 | -0.01(-0.05%) |
Mar 11, 2014 | 11.29 | 11.36 | 11.11 | 11.13 | 4,363,678 | -0.20(-1.79%) |
Mar 10, 2014 | 11.44 | 11.50 | 11.31 | 11.33 | 3,935,486 | -0.15(-1.27%) |
Mar 07, 2014 | 11.47 | 11.61 | 11.41 | 11.48 | 4,678,571 | +0.03(+0.22%) |
Mar 06, 2014 | 11.25 | 11.52 | 11.23 | 11.45 | 4,426,309 | +0.19(+1.65%) |
Mar 05, 2014 | 11.07 | 11.28 | 10.89 | 11.27 | 3,811,969 | +0.06(+0.55%) |
Mar 04, 2014 | 11.13 | 11.23 | 10.99 | 11.20 | 5,534,528 | +0.41(+3.83%) |