Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.47 | 11.54 | 11.34 | 11.38 | 946,315 | -0.05(-0.42%) |
May 29, 2014 | 10.96 | 11.58 | 10.93 | 11.43 | 852,178 | +0.54(+4.99%) |
May 28, 2014 | 10.85 | 10.92 | 10.77 | 10.88 | 265,700 | -0.01(-0.13%) |
May 27, 2014 | 10.74 | 10.92 | 10.64 | 10.90 | 272,148 | +0.25(+2.37%) |
May 23, 2014 | 10.62 | 10.64 | 10.64 | 10.64 | 1,126,256 | +0.03(+0.32%) |
May 22, 2014 | 10.51 | 10.64 | 10.43 | 10.61 | 77,873 | +0.08(+0.80%) |
May 21, 2014 | 10.46 | 10.56 | 10.37 | 10.53 | 380,779 | +0.09(+0.85%) |
May 20, 2014 | 10.40 | 10.46 | 10.31 | 10.44 | 472,322 | -0.02(-0.21%) |
May 19, 2014 | 10.28 | 10.50 | 10.26 | 10.46 | 362,327 | +0.16(+1.58%) |
May 16, 2014 | 10.10 | 10.30 | 10.10 | 10.30 | 343,260 | +0.19(+1.85%) |
May 15, 2014 | 10.03 | 10.14 | 9.989 | 10.11 | 367,641 | +0.07(+0.73%) |
May 14, 2014 | 9.929 | 10.09 | 9.819 | 10.04 | 583,814 | +0.12(+1.22%) |
May 13, 2014 | 10.22 | 10.23 | 9.907 | 9.916 | 317,161 | -0.25(-2.43%) |
May 12, 2014 | 9.815 | 10.19 | 9.815 | 10.16 | 213,362 | +0.36(+3.71%) |
May 09, 2014 | 9.696 | 10.04 | 9.647 | 9.800 | 269,077 | -0.04(-0.39%) |
May 08, 2014 | 10.05 | 10.08 | 9.807 | 9.839 | 235,545 | -0.16(-1.62%) |
May 07, 2014 | 9.868 | 10.02 | 9.747 | 10.00 | 278,732 | +0.16(+1.58%) |
May 06, 2014 | 9.979 | 10.06 | 9.844 | 9.846 | 345,618 | -0.17(-1.67%) |
May 05, 2014 | 10.00 | 10.09 | 9.897 | 10.01 | 264,352 | -0.08(-0.75%) |
May 02, 2014 | 10.24 | 10.24 | 9.714 | 10.09 | 268,293 | -0.08(-0.74%) |
May 01, 2014 | 10.24 | 10.25 | 10.01 | 10.16 | 496,971 | -0.15(-1.41%) |
Apr 30, 2014 | 10.29 | 10.44 | 10.12 | 10.31 | 417,024 | +0.03(+0.31%) |
Apr 29, 2014 | 10.55 | 10.65 | 10.26 | 10.28 | 425,355 | -0.27(-2.55%) |
Apr 28, 2014 | 10.66 | 10.67 | 10.40 | 10.55 | 214,198 | -0.04(-0.37%) |
Apr 25, 2014 | 10.50 | 10.62 | 10.48 | 10.59 | 404,755 | +0.01(+0.11%) |
Apr 24, 2014 | 10.49 | 10.60 | 10.39 | 10.57 | 300,201 | +0.13(+1.28%) |
Apr 23, 2014 | 10.50 | 10.55 | 10.43 | 10.44 | 222,377 | -0.06(-0.55%) |
Apr 22, 2014 | 10.37 | 10.54 | 10.33 | 10.50 | 601,698 | +0.15(+1.48%) |
Apr 21, 2014 | 10.33 | 10.37 | 10.27 | 10.35 | 140,596 | +0.06(+0.61%) |
Apr 17, 2014 | 10.21 | 10.28 | 10.28 | 10.28 | 640,630 | +0.07(+0.66%) |
Apr 16, 2014 | 10.40 | 10.40 | 10.20 | 10.21 | 316,749 | -0.12(-1.20%) |
Apr 15, 2014 | 10.31 | 10.43 | 10.23 | 10.34 | 361,028 | +0.04(+0.35%) |
Apr 14, 2014 | 10.36 | 10.42 | 10.24 | 10.30 | 210,863 | +0.03(+0.33%) |
Apr 11, 2014 | 10.26 | 10.30 | 10.21 | 10.27 | 285,608 | -0.09(-0.84%) |
Apr 10, 2014 | 10.48 | 10.56 | 10.30 | 10.36 | 735,880 | -0.14(-1.36%) |
Apr 09, 2014 | 10.54 | 10.54 | 10.30 | 10.50 | 401,869 | +0.01(+0.07%) |
Apr 08, 2014 | 10.43 | 10.61 | 10.39 | 10.49 | 267,506 | +0.06(+0.58%) |
Apr 07, 2014 | 10.39 | 10.47 | 10.29 | 10.43 | 491,751 | +0.02(+0.21%) |
Apr 04, 2014 | 10.73 | 10.73 | 10.34 | 10.41 | 296,066 | -0.24(-2.26%) |
Apr 03, 2014 | 10.74 | 10.74 | 10.58 | 10.65 | 301,718 | -0.08(-0.79%) |
Apr 02, 2014 | 10.71 | 10.83 | 10.69 | 10.73 | 499,139 | +0.05(+0.45%) |
Apr 01, 2014 | 10.55 | 10.70 | 10.55 | 10.69 | 319,795 | +0.10(+0.94%) |
Mar 31, 2014 | 10.59 | 10.61 | 10.46 | 10.59 | 344,637 | +0.08(+0.74%) |
Mar 28, 2014 | 10.49 | 10.66 | 10.46 | 10.51 | 295,465 | +0.02(+0.16%) |
Mar 27, 2014 | 10.41 | 10.51 | 10.39 | 10.49 | 396,172 | +0.13(+1.22%) |
Mar 26, 2014 | 10.42 | 10.47 | 10.35 | 10.37 | 296,242 | -0.03(-0.28%) |
Mar 25, 2014 | 10.53 | 10.53 | 10.33 | 10.39 | 234,869 | -0.08(-0.81%) |
Mar 24, 2014 | 10.66 | 10.91 | 10.41 | 10.48 | 234,663 | -0.19(-1.79%) |
Mar 21, 2014 | 10.49 | 10.74 | 10.49 | 10.67 | 1,013,631 | +0.25(+2.44%) |
Mar 20, 2014 | 10.31 | 10.43 | 10.31 | 10.42 | 235,039 | +0.12(+1.15%) |
Mar 19, 2014 | 10.26 | 10.32 | 10.21 | 10.30 | 234,147 | +0.03(+0.28%) |
Mar 18, 2014 | 10.05 | 10.27 | 10.01 | 10.27 | 327,995 | +0.25(+2.46%) |
Mar 17, 2014 | 9.951 | 10.04 | 9.939 | 10.02 | 194,444 | +0.13(+1.30%) |
Mar 14, 2014 | 9.794 | 9.946 | 9.794 | 9.893 | 248,739 | +0.07(+0.69%) |
Mar 13, 2014 | 10.08 | 10.08 | 9.789 | 9.825 | 276,603 | -0.22(-2.19%) |
Mar 12, 2014 | 10.13 | 10.16 | 9.968 | 10.05 | 236,826 | -0.11(-1.05%) |
Mar 11, 2014 | 10.33 | 10.42 | 10.10 | 10.15 | 230,315 | -0.14(-1.32%) |
Mar 10, 2014 | 10.15 | 10.29 | 10.11 | 10.29 | 280,216 | +0.08(+0.74%) |
Mar 07, 2014 | 10.30 | 10.40 | 10.17 | 10.21 | 255,858 | -0.01(-0.09%) |
Mar 06, 2014 | 10.17 | 10.28 | 10.10 | 10.22 | 403,399 | +0.05(+0.45%) |
Mar 05, 2014 | 10.01 | 10.19 | 9.992 | 10.18 | 398,626 | +0.12(+1.23%) |
Mar 04, 2014 | 9.711 | 10.19 | 9.704 | 10.05 | 630,423 | +0.42(+4.32%) |