Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.33 | 10.50 | 10.28 | 10.50 | 962,204 | +0.07(+0.65%) |
May 29, 2014 | 10.20 | 10.64 | 10.20 | 10.43 | 1,243,009 | +0.14(+1.40%) |
May 28, 2014 | 10.53 | 10.54 | 10.21 | 10.28 | 1,920,359 | -0.25(-2.42%) |
May 27, 2014 | 10.73 | 10.73 | 10.47 | 10.54 | 1,816,129 | -0.31(-2.89%) |
May 23, 2014 | 11.02 | 10.85 | 10.85 | 10.85 | 921,558 | -0.20(-1.77%) |
May 22, 2014 | 11.23 | 11.29 | 11.04 | 11.05 | 668,022 | -0.09(-0.84%) |
May 21, 2014 | 11.19 | 11.23 | 11.01 | 11.14 | 1,055,492 | -0.19(-1.65%) |
May 20, 2014 | 11.18 | 11.38 | 11.13 | 11.33 | 1,139,563 | +0.02(+0.15%) |
May 19, 2014 | 11.23 | 11.35 | 11.15 | 11.31 | 1,059,179 | +0.03(+0.23%) |
May 16, 2014 | 11.12 | 11.31 | 10.99 | 11.29 | 1,331,587 | +0.27(+2.43%) |
May 15, 2014 | 11.14 | 11.15 | 10.90 | 11.02 | 1,209,424 | -0.24(-2.09%) |
May 14, 2014 | 11.27 | 11.38 | 11.22 | 11.25 | 1,072,317 | +0.17(+1.52%) |
May 13, 2014 | 10.94 | 11.30 | 10.93 | 11.09 | 1,445,379 | +0.19(+1.77%) |
May 12, 2014 | 10.83 | 11.12 | 10.80 | 10.89 | 1,393,960 | +0.24(+2.29%) |
May 09, 2014 | 10.63 | 10.96 | 10.31 | 10.65 | 2,045,441 | +0.19(+1.85%) |
May 08, 2014 | 10.52 | 10.60 | 10.42 | 10.46 | 916,755 | -0.07(-0.64%) |
May 07, 2014 | 10.86 | 10.86 | 10.41 | 10.52 | 1,943,485 | -0.33(-3.02%) |
May 06, 2014 | 11.04 | 11.05 | 10.82 | 10.85 | 764,489 | -0.16(-1.45%) |
May 05, 2014 | 11.18 | 11.29 | 10.98 | 11.01 | 1,027,672 | -0.07(-0.61%) |
May 02, 2014 | 10.76 | 11.13 | 10.67 | 11.08 | 1,562,925 | +0.39(+3.62%) |
May 01, 2014 | 10.79 | 10.81 | 10.64 | 10.69 | 1,184,635 | -0.20(-1.85%) |
Apr 30, 2014 | 10.83 | 11.01 | 10.71 | 10.89 | 1,172,396 | +0.02(+0.15%) |
Apr 29, 2014 | 10.64 | 10.94 | 10.64 | 10.88 | 860,878 | +0.25(+2.37%) |
Apr 28, 2014 | 10.95 | 10.95 | 10.56 | 10.62 | 1,868,130 | -0.34(-3.07%) |
Apr 25, 2014 | 10.87 | 11.03 | 10.77 | 10.96 | 1,039,197 | +0.16(+1.48%) |
Apr 24, 2014 | 10.91 | 11.11 | 10.74 | 10.80 | 1,559,188 | -0.18(-1.68%) |
Apr 23, 2014 | 10.69 | 11.14 | 10.65 | 10.98 | 1,567,669 | +0.29(+2.75%) |
Apr 22, 2014 | 10.64 | 10.73 | 10.42 | 10.69 | 1,795,108 | -0.03(-0.24%) |
Apr 21, 2014 | 10.81 | 10.84 | 10.35 | 10.72 | 2,148,988 | -0.09(-0.86%) |
Apr 17, 2014 | 10.95 | 10.81 | 10.81 | 10.81 | 1,259,530 | -0.17(-1.53%) |
Apr 16, 2014 | 11.16 | 11.20 | 10.93 | 10.98 | 836,681 | -0.17(-1.51%) |
Apr 15, 2014 | 10.96 | 11.20 | 10.83 | 11.14 | 2,039,336 | -0.06(-0.52%) |
Apr 14, 2014 | 11.07 | 11.40 | 11.03 | 11.20 | 1,327,495 | +0.19(+1.76%) |
Apr 11, 2014 | 11.15 | 11.31 | 10.96 | 11.01 | 1,268,380 | -0.16(-1.43%) |
Apr 10, 2014 | 11.46 | 11.65 | 11.10 | 11.17 | 1,885,294 | -0.18(-1.63%) |
Apr 09, 2014 | 11.17 | 11.47 | 10.96 | 11.35 | 1,506,801 | +0.07(+0.60%) |
Apr 08, 2014 | 11.26 | 11.34 | 11.16 | 11.29 | 1,151,710 | +0.26(+2.36%) |
Apr 07, 2014 | 10.98 | 11.32 | 10.94 | 11.03 | 1,251,805 | -0.03(-0.30%) |
Apr 04, 2014 | 11.35 | 11.44 | 11.03 | 11.06 | 1,333,748 | -0.01(-0.08%) |
Apr 03, 2014 | 11.08 | 11.10 | 10.93 | 11.07 | 1,064,129 | -0.10(-0.90%) |
Apr 02, 2014 | 11.17 | 11.30 | 11.10 | 11.17 | 1,429,081 | +0.21(+1.92%) |
Apr 01, 2014 | 10.83 | 11.04 | 10.77 | 10.96 | 1,343,074 | +0.14(+1.32%) |
Mar 31, 2014 | 10.93 | 11.04 | 10.74 | 10.82 | 1,696,231 | -0.17(-1.53%) |
Mar 28, 2014 | 10.88 | 11.09 | 10.76 | 10.98 | 1,698,190 | +0.07(+0.62%) |
Mar 27, 2014 | 10.69 | 10.99 | 10.63 | 10.92 | 1,585,370 | +0.19(+1.80%) |
Mar 26, 2014 | 11.25 | 11.25 | 10.69 | 10.72 | 1,987,398 | -0.44(-3.92%) |
Mar 25, 2014 | 11.14 | 11.31 | 10.96 | 11.16 | 2,506,330 | +0.14(+1.30%) |
Mar 24, 2014 | 11.56 | 11.64 | 11.01 | 11.02 | 2,589,131 | -0.74(-6.29%) |
Mar 21, 2014 | 11.95 | 12.04 | 11.71 | 11.76 | 2,507,071 | -0.03(-0.28%) |
Mar 20, 2014 | 11.76 | 11.92 | 11.65 | 11.79 | 1,942,680 | -0.04(-0.35%) |
Mar 19, 2014 | 12.17 | 12.17 | 11.78 | 11.83 | 1,922,730 | -0.42(-3.43%) |
Mar 18, 2014 | 11.93 | 12.45 | 11.81 | 12.25 | 2,143,037 | +0.25(+2.10%) |
Mar 17, 2014 | 12.46 | 12.54 | 11.99 | 12.00 | 2,455,564 | -0.50(-4.03%) |
Mar 14, 2014 | 12.69 | 12.77 | 12.42 | 12.51 | 1,715,516 | +0.01(+0.07%) |
Mar 13, 2014 | 12.23 | 12.74 | 12.19 | 12.50 | 2,777,814 | +0.25(+2.06%) |
Mar 12, 2014 | 12.07 | 12.29 | 11.99 | 12.25 | 2,083,215 | +0.33(+2.75%) |
Mar 11, 2014 | 12.05 | 12.21 | 11.81 | 11.92 | 1,592,172 | -0.05(-0.42%) |
Mar 10, 2014 | 11.99 | 12.21 | 11.86 | 11.97 | 1,566,160 | -0.03(-0.28%) |
Mar 07, 2014 | 11.88 | 12.09 | 11.86 | 12.00 | 2,160,843 | -0.14(-1.18%) |
Mar 06, 2014 | 12.08 | 12.24 | 12.04 | 12.14 | 1,400,074 | +0.09(+0.77%) |
Mar 05, 2014 | 11.94 | 12.14 | 11.88 | 12.05 | 1,630,767 | +0.21(+1.78%) |
Mar 04, 2014 | 11.75 | 11.93 | 11.57 | 11.84 | 2,453,976 | +0.00(+0.00%) |