Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.21 | 10.38 | 10.17 | 10.38 | 973,126 | +0.07(+0.65%) |
May 29, 2014 | 10.09 | 10.52 | 10.09 | 10.31 | 1,257,118 | +0.14(+1.40%) |
May 28, 2014 | 10.41 | 10.42 | 10.09 | 10.17 | 1,942,157 | -0.25(-2.42%) |
May 27, 2014 | 10.61 | 10.61 | 10.35 | 10.42 | 1,836,743 | -0.31(-2.89%) |
May 23, 2014 | 10.90 | 10.73 | 10.73 | 10.73 | 932,018 | -0.19(-1.77%) |
May 22, 2014 | 11.11 | 11.17 | 10.92 | 10.92 | 675,604 | -0.09(-0.84%) |
May 21, 2014 | 11.07 | 11.11 | 10.89 | 11.02 | 1,067,473 | -0.18(-1.65%) |
May 20, 2014 | 11.05 | 11.25 | 11.01 | 11.20 | 1,152,498 | +0.02(+0.15%) |
May 19, 2014 | 11.11 | 11.23 | 11.03 | 11.18 | 1,071,201 | +0.03(+0.23%) |
May 16, 2014 | 10.99 | 11.18 | 10.87 | 11.16 | 1,346,702 | +0.26(+2.43%) |
May 15, 2014 | 11.02 | 11.03 | 10.78 | 10.89 | 1,223,152 | -0.23(-2.09%) |
May 14, 2014 | 11.14 | 11.25 | 11.09 | 11.13 | 1,084,489 | +0.17(+1.52%) |
May 13, 2014 | 10.82 | 11.18 | 10.81 | 10.96 | 1,461,785 | +0.19(+1.77%) |
May 12, 2014 | 10.71 | 10.99 | 10.68 | 10.77 | 1,409,783 | +0.24(+2.29%) |
May 09, 2014 | 10.51 | 10.84 | 10.20 | 10.53 | 2,068,658 | +0.19(+1.85%) |
May 08, 2014 | 10.40 | 10.48 | 10.31 | 10.34 | 927,161 | -0.07(-0.64%) |
May 07, 2014 | 10.74 | 10.74 | 10.30 | 10.40 | 1,965,545 | -0.32(-3.02%) |
May 06, 2014 | 10.92 | 10.93 | 10.70 | 10.73 | 773,167 | -0.16(-1.45%) |
May 05, 2014 | 11.05 | 11.16 | 10.85 | 10.89 | 1,039,337 | -0.07(-0.61%) |
May 02, 2014 | 10.64 | 11.00 | 10.55 | 10.95 | 1,580,665 | +0.38(+3.62%) |
May 01, 2014 | 10.67 | 10.69 | 10.52 | 10.57 | 1,198,082 | -0.20(-1.85%) |
Apr 30, 2014 | 10.70 | 10.89 | 10.59 | 10.77 | 1,185,703 | +0.02(+0.16%) |
Apr 29, 2014 | 10.52 | 10.82 | 10.52 | 10.75 | 870,649 | +0.25(+2.37%) |
Apr 28, 2014 | 10.83 | 10.83 | 10.44 | 10.50 | 1,889,334 | -0.33(-3.07%) |
Apr 25, 2014 | 10.75 | 10.90 | 10.65 | 10.84 | 1,050,992 | +0.16(+1.48%) |
Apr 24, 2014 | 10.79 | 10.99 | 10.62 | 10.68 | 1,576,886 | -0.18(-1.68%) |
Apr 23, 2014 | 10.57 | 11.02 | 10.53 | 10.86 | 1,585,463 | +0.29(+2.75%) |
Apr 22, 2014 | 10.52 | 10.61 | 10.30 | 10.57 | 1,815,484 | -0.02(-0.24%) |
Apr 21, 2014 | 10.69 | 10.72 | 10.24 | 10.60 | 2,173,380 | -0.09(-0.86%) |
Apr 17, 2014 | 10.83 | 10.69 | 10.69 | 10.69 | 1,273,827 | -0.17(-1.53%) |
Apr 16, 2014 | 11.04 | 11.07 | 10.80 | 10.85 | 846,178 | -0.17(-1.51%) |
Apr 15, 2014 | 10.84 | 11.08 | 10.70 | 11.02 | 2,062,484 | -0.06(-0.53%) |
Apr 14, 2014 | 10.94 | 11.27 | 10.90 | 11.08 | 1,342,563 | +0.19(+1.76%) |
Apr 11, 2014 | 11.03 | 11.19 | 10.84 | 10.89 | 1,282,777 | -0.16(-1.43%) |
Apr 10, 2014 | 11.33 | 11.52 | 10.98 | 11.04 | 1,906,693 | -0.18(-1.63%) |
Apr 09, 2014 | 11.04 | 11.34 | 10.84 | 11.23 | 1,523,904 | +0.07(+0.59%) |
Apr 08, 2014 | 11.14 | 11.21 | 11.04 | 11.16 | 1,164,782 | +0.26(+2.36%) |
Apr 07, 2014 | 10.85 | 11.19 | 10.82 | 10.90 | 1,266,014 | -0.03(-0.30%) |
Apr 04, 2014 | 11.22 | 11.31 | 10.90 | 10.94 | 1,348,887 | -0.01(-0.08%) |
Apr 03, 2014 | 10.95 | 10.97 | 10.80 | 10.94 | 1,076,208 | -0.10(-0.90%) |
Apr 02, 2014 | 11.04 | 11.17 | 10.98 | 11.04 | 1,445,302 | +0.21(+1.92%) |
Apr 01, 2014 | 10.71 | 10.91 | 10.65 | 10.84 | 1,358,318 | +0.14(+1.32%) |
Mar 31, 2014 | 10.80 | 10.91 | 10.62 | 10.70 | 1,715,485 | -0.17(-1.53%) |
Mar 28, 2014 | 10.76 | 10.97 | 10.64 | 10.86 | 1,717,465 | +0.07(+0.62%) |
Mar 27, 2014 | 10.57 | 10.87 | 10.51 | 10.80 | 1,603,365 | +0.19(+1.80%) |
Mar 26, 2014 | 11.13 | 11.13 | 10.57 | 10.60 | 2,009,957 | -0.43(-3.92%) |
Mar 25, 2014 | 11.02 | 11.19 | 10.84 | 11.04 | 2,534,778 | +0.14(+1.30%) |
Mar 24, 2014 | 11.44 | 11.51 | 10.89 | 10.89 | 2,618,519 | -0.73(-6.29%) |
Mar 21, 2014 | 11.82 | 11.90 | 11.58 | 11.63 | 2,535,528 | -0.03(-0.29%) |
Mar 20, 2014 | 11.63 | 11.78 | 11.52 | 11.66 | 1,964,730 | -0.04(-0.35%) |
Mar 19, 2014 | 12.03 | 12.03 | 11.64 | 11.70 | 1,944,554 | -0.42(-3.43%) |
Mar 18, 2014 | 11.80 | 12.31 | 11.68 | 12.12 | 2,167,362 | +0.25(+2.10%) |
Mar 17, 2014 | 12.32 | 12.40 | 11.85 | 11.87 | 2,483,437 | -0.50(-4.03%) |
Mar 14, 2014 | 12.55 | 12.62 | 12.28 | 12.37 | 1,734,988 | +0.01(+0.07%) |
Mar 13, 2014 | 12.09 | 12.60 | 12.05 | 12.36 | 2,809,344 | +0.25(+2.06%) |
Mar 12, 2014 | 11.93 | 12.15 | 11.85 | 12.11 | 2,106,861 | +0.32(+2.75%) |
Mar 11, 2014 | 11.92 | 12.07 | 11.68 | 11.78 | 1,610,244 | -0.05(-0.42%) |
Mar 10, 2014 | 11.86 | 12.07 | 11.73 | 11.83 | 1,583,937 | -0.03(-0.28%) |
Mar 07, 2014 | 11.74 | 11.95 | 11.73 | 11.87 | 2,185,370 | -0.14(-1.18%) |
Mar 06, 2014 | 11.94 | 12.10 | 11.91 | 12.01 | 1,415,966 | +0.09(+0.77%) |
Mar 05, 2014 | 11.81 | 12.00 | 11.75 | 11.92 | 1,649,277 | +0.21(+1.77%) |
Mar 04, 2014 | 11.62 | 11.80 | 11.44 | 11.71 | 2,481,830 | +0.00(+0.00%) |