Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.47 | 10.55 | 10.45 | 10.49 | 1,993,012 | +0.03(+0.30%) |
May 29, 2014 | 10.48 | 10.50 | 10.43 | 10.46 | 1,184,701 | +0.02(+0.15%) |
May 28, 2014 | 10.48 | 10.53 | 10.36 | 10.44 | 1,657,667 | -0.07(-0.69%) |
May 27, 2014 | 10.53 | 10.54 | 10.46 | 10.51 | 2,319,844 | +0.06(+0.59%) |
May 23, 2014 | 10.34 | 10.45 | 10.45 | 10.45 | 1,472,407 | +0.12(+1.16%) |
May 22, 2014 | 10.32 | 10.37 | 10.29 | 10.33 | 824,513 | -0.00(-0.01%) |
May 21, 2014 | 10.40 | 10.42 | 10.29 | 10.33 | 4,255,648 | -0.04(-0.40%) |
May 20, 2014 | 10.38 | 10.43 | 10.30 | 10.37 | 2,777,788 | -0.01(-0.07%) |
May 19, 2014 | 10.47 | 10.47 | 10.36 | 10.38 | 2,154,277 | -0.10(-0.94%) |
May 16, 2014 | 10.39 | 10.50 | 10.33 | 10.48 | 2,932,335 | +0.07(+0.66%) |
May 15, 2014 | 10.45 | 10.45 | 10.28 | 10.41 | 2,846,077 | -0.05(-0.51%) |
May 14, 2014 | 10.46 | 10.55 | 10.43 | 10.46 | 2,838,307 | +0.01(+0.05%) |
May 13, 2014 | 10.50 | 10.60 | 10.41 | 10.46 | 2,226,886 | -0.06(-0.56%) |
May 12, 2014 | 10.44 | 10.52 | 10.38 | 10.52 | 2,908,621 | +0.13(+1.26%) |
May 09, 2014 | 10.33 | 10.43 | 10.33 | 10.39 | 2,507,096 | +0.02(+0.22%) |
May 08, 2014 | 10.40 | 10.50 | 10.34 | 10.36 | 2,167,134 | -0.04(-0.39%) |
May 07, 2014 | 10.32 | 10.42 | 10.27 | 10.41 | 2,068,277 | +0.13(+1.24%) |
May 06, 2014 | 10.27 | 10.35 | 10.21 | 10.28 | 2,086,386 | -0.04(-0.42%) |
May 05, 2014 | 10.27 | 10.34 | 10.19 | 10.32 | 1,657,961 | +0.01(+0.07%) |
May 02, 2014 | 10.32 | 10.43 | 10.27 | 10.31 | 3,051,671 | -0.02(-0.17%) |
May 01, 2014 | 10.34 | 10.37 | 10.19 | 10.33 | 4,352,401 | +0.01(+0.12%) |
Apr 30, 2014 | 10.65 | 10.65 | 10.24 | 10.32 | 4,996,235 | +0.21(+2.10%) |
Apr 29, 2014 | 10.16 | 10.16 | 10.09 | 10.11 | 2,735,230 | -0.02(-0.23%) |
Apr 28, 2014 | 10.07 | 10.16 | 10.03 | 10.13 | 2,261,267 | +0.11(+1.10%) |
Apr 25, 2014 | 10.05 | 10.10 | 9.986 | 10.02 | 2,224,598 | -0.05(-0.46%) |
Apr 24, 2014 | 10.02 | 10.09 | 9.976 | 10.07 | 1,506,766 | +0.07(+0.74%) |
Apr 23, 2014 | 9.989 | 10.04 | 9.918 | 9.991 | 2,979,600 | -0.01(-0.08%) |
Apr 22, 2014 | 9.927 | 10.01 | 9.843 | 9.999 | 1,393,522 | +0.07(+0.70%) |
Apr 21, 2014 | 9.902 | 9.953 | 9.879 | 9.930 | 984,082 | +0.02(+0.18%) |
Apr 17, 2014 | 9.845 | 9.912 | 9.912 | 9.912 | 2,322,830 | +0.03(+0.31%) |
Apr 16, 2014 | 9.879 | 9.904 | 9.830 | 9.881 | 1,420,512 | +0.06(+0.62%) |
Apr 15, 2014 | 9.643 | 9.861 | 9.613 | 9.820 | 2,949,959 | +0.19(+1.99%) |
Apr 14, 2014 | 9.641 | 9.684 | 9.544 | 9.628 | 1,902,401 | +0.06(+0.64%) |
Apr 11, 2014 | 9.549 | 9.643 | 9.549 | 9.567 | 2,552,782 | -0.05(-0.53%) |
Apr 10, 2014 | 9.694 | 9.794 | 9.584 | 9.618 | 1,965,403 | -0.08(-0.87%) |
Apr 09, 2014 | 9.769 | 9.799 | 9.623 | 9.702 | 2,078,725 | -0.08(-0.86%) |
Apr 08, 2014 | 9.692 | 9.787 | 9.648 | 9.787 | 1,817,157 | +0.10(+1.03%) |
Apr 07, 2014 | 9.697 | 9.789 | 9.671 | 9.687 | 2,109,908 | -0.03(-0.29%) |
Apr 04, 2014 | 9.792 | 9.792 | 9.646 | 9.715 | 1,809,856 | +0.00(+0.00%) |
Apr 03, 2014 | 9.779 | 9.779 | 9.689 | 9.715 | 2,011,430 | -0.04(-0.37%) |
Apr 02, 2014 | 9.807 | 9.820 | 9.707 | 9.751 | 2,977,293 | -0.07(-0.70%) |
Apr 01, 2014 | 9.815 | 9.825 | 9.705 | 9.820 | 2,320,961 | -0.00(-0.03%) |
Mar 31, 2014 | 9.666 | 9.833 | 9.597 | 9.822 | 2,404,430 | +0.19(+1.94%) |
Mar 28, 2014 | 9.587 | 9.705 | 9.587 | 9.636 | 1,027,078 | +0.05(+0.51%) |
Mar 27, 2014 | 9.554 | 9.636 | 9.515 | 9.587 | 2,083,610 | +0.03(+0.35%) |
Mar 26, 2014 | 9.725 | 9.725 | 9.549 | 9.554 | 1,972,642 | -0.13(-1.29%) |
Mar 25, 2014 | 9.756 | 9.838 | 9.656 | 9.679 | 2,738,605 | -0.05(-0.47%) |
Mar 24, 2014 | 9.763 | 9.833 | 9.631 | 9.725 | 2,965,820 | -0.03(-0.34%) |
Mar 21, 2014 | 9.636 | 9.779 | 9.602 | 9.758 | 3,830,468 | +0.17(+1.79%) |
Mar 20, 2014 | 9.518 | 9.592 | 9.426 | 9.587 | 4,518,491 | +0.05(+0.56%) |
Mar 19, 2014 | 9.769 | 9.840 | 9.513 | 9.533 | 2,872,042 | -0.21(-2.13%) |
Mar 18, 2014 | 9.697 | 9.753 | 9.646 | 9.740 | 2,409,201 | +0.05(+0.47%) |
Mar 17, 2014 | 9.631 | 9.707 | 9.564 | 9.694 | 2,719,111 | +0.08(+0.88%) |
Mar 14, 2014 | 9.549 | 9.661 | 9.538 | 9.610 | 2,082,116 | +0.06(+0.62%) |
Mar 13, 2014 | 9.538 | 9.567 | 9.418 | 9.551 | 3,580,951 | +0.02(+0.19%) |
Mar 12, 2014 | 9.500 | 9.554 | 9.475 | 9.533 | 1,985,413 | +0.01(+0.11%) |
Mar 11, 2014 | 9.569 | 9.602 | 9.509 | 9.523 | 3,268,390 | -0.06(-0.59%) |
Mar 10, 2014 | 9.628 | 9.643 | 9.513 | 9.579 | 2,007,918 | -0.06(-0.64%) |
Mar 07, 2014 | 9.697 | 9.743 | 9.574 | 9.641 | 2,383,501 | -0.07(-0.74%) |
Mar 06, 2014 | 9.804 | 9.812 | 9.666 | 9.712 | 2,156,227 | -0.07(-0.71%) |
Mar 05, 2014 | 9.799 | 9.819 | 9.705 | 9.781 | 1,513,359 | -0.04(-0.36%) |
Mar 04, 2014 | 9.740 | 9.871 | 9.720 | 9.817 | 3,844,370 | +0.17(+1.75%) |