Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.10 | 10.26 | 10.05 | 10.26 | 984,171 | +0.07(+0.65%) |
May 29, 2014 | 9.972 | 10.40 | 9.972 | 10.20 | 1,271,388 | +0.14(+1.40%) |
May 28, 2014 | 10.30 | 10.30 | 9.980 | 10.05 | 1,964,202 | -0.25(-2.42%) |
May 27, 2014 | 10.49 | 10.49 | 10.24 | 10.30 | 1,857,592 | -0.31(-2.89%) |
May 23, 2014 | 10.78 | 10.61 | 10.61 | 10.61 | 942,597 | -0.19(-1.77%) |
May 22, 2014 | 10.98 | 11.04 | 10.79 | 10.80 | 683,273 | -0.09(-0.84%) |
May 21, 2014 | 10.94 | 10.98 | 10.77 | 10.89 | 1,079,590 | -0.18(-1.65%) |
May 20, 2014 | 10.93 | 11.13 | 10.88 | 11.08 | 1,165,579 | +0.02(+0.15%) |
May 19, 2014 | 10.98 | 11.10 | 10.90 | 11.06 | 1,083,360 | +0.02(+0.23%) |
May 16, 2014 | 10.87 | 11.06 | 10.74 | 11.03 | 1,361,988 | +0.26(+2.43%) |
May 15, 2014 | 10.90 | 10.90 | 10.66 | 10.77 | 1,237,035 | -0.23(-2.09%) |
May 14, 2014 | 11.02 | 11.13 | 10.97 | 11.00 | 1,096,799 | +0.16(+1.52%) |
May 13, 2014 | 10.70 | 11.05 | 10.69 | 10.84 | 1,478,378 | +0.19(+1.77%) |
May 12, 2014 | 10.59 | 10.87 | 10.56 | 10.65 | 1,425,785 | +0.24(+2.29%) |
May 09, 2014 | 10.39 | 10.72 | 10.08 | 10.41 | 2,092,139 | +0.19(+1.85%) |
May 08, 2014 | 10.29 | 10.36 | 10.19 | 10.22 | 937,685 | -0.07(-0.64%) |
May 07, 2014 | 10.62 | 10.62 | 10.18 | 10.29 | 1,987,856 | -0.32(-3.02%) |
May 06, 2014 | 10.80 | 10.81 | 10.58 | 10.61 | 781,943 | -0.16(-1.45%) |
May 05, 2014 | 10.93 | 11.04 | 10.73 | 10.76 | 1,051,134 | -0.07(-0.61%) |
May 02, 2014 | 10.52 | 10.88 | 10.44 | 10.83 | 1,598,607 | +0.38(+3.62%) |
May 01, 2014 | 10.55 | 10.57 | 10.40 | 10.45 | 1,211,681 | -0.20(-1.85%) |
Apr 30, 2014 | 10.58 | 10.76 | 10.47 | 10.65 | 1,199,162 | +0.02(+0.15%) |
Apr 29, 2014 | 10.40 | 10.70 | 10.40 | 10.63 | 880,532 | +0.25(+2.37%) |
Apr 28, 2014 | 10.71 | 10.71 | 10.32 | 10.39 | 1,910,780 | -0.33(-3.07%) |
Apr 25, 2014 | 10.62 | 10.78 | 10.53 | 10.72 | 1,062,922 | +0.16(+1.48%) |
Apr 24, 2014 | 10.67 | 10.86 | 10.50 | 10.56 | 1,594,785 | -0.18(-1.68%) |
Apr 23, 2014 | 10.45 | 10.90 | 10.41 | 10.74 | 1,603,459 | +0.29(+2.75%) |
Apr 22, 2014 | 10.40 | 10.49 | 10.19 | 10.45 | 1,836,091 | -0.02(-0.23%) |
Apr 21, 2014 | 10.57 | 10.60 | 10.12 | 10.48 | 2,198,050 | -0.09(-0.86%) |
Apr 17, 2014 | 10.71 | 10.57 | 10.57 | 10.57 | 1,288,286 | -0.16(-1.53%) |
Apr 16, 2014 | 10.91 | 10.95 | 10.68 | 10.73 | 855,782 | -0.16(-1.51%) |
Apr 15, 2014 | 10.72 | 10.95 | 10.58 | 10.90 | 2,085,895 | -0.06(-0.52%) |
Apr 14, 2014 | 10.82 | 11.14 | 10.78 | 10.95 | 1,357,803 | +0.19(+1.76%) |
Apr 11, 2014 | 10.90 | 11.06 | 10.72 | 10.76 | 1,297,337 | -0.16(-1.43%) |
Apr 10, 2014 | 11.20 | 11.39 | 10.85 | 10.92 | 1,928,336 | -0.18(-1.63%) |
Apr 09, 2014 | 10.92 | 11.22 | 10.72 | 11.10 | 1,541,201 | +0.07(+0.60%) |
Apr 08, 2014 | 11.01 | 11.08 | 10.91 | 11.04 | 1,178,004 | +0.25(+2.36%) |
Apr 07, 2014 | 10.73 | 11.07 | 10.70 | 10.78 | 1,280,384 | -0.03(-0.30%) |
Apr 04, 2014 | 11.09 | 11.18 | 10.78 | 10.81 | 1,364,198 | -0.01(-0.08%) |
Apr 03, 2014 | 10.83 | 10.85 | 10.68 | 10.82 | 1,088,424 | -0.10(-0.90%) |
Apr 02, 2014 | 10.92 | 11.04 | 10.85 | 10.92 | 1,461,708 | +0.21(+1.92%) |
Apr 01, 2014 | 10.59 | 10.79 | 10.53 | 10.72 | 1,373,736 | +0.14(+1.32%) |
Mar 31, 2014 | 10.68 | 10.79 | 10.50 | 10.58 | 1,734,957 | -0.16(-1.53%) |
Mar 28, 2014 | 10.64 | 10.85 | 10.52 | 10.74 | 1,736,960 | +0.07(+0.62%) |
Mar 27, 2014 | 10.45 | 10.75 | 10.39 | 10.67 | 1,621,564 | +0.19(+1.80%) |
Mar 26, 2014 | 11.00 | 11.00 | 10.45 | 10.48 | 2,032,771 | -0.43(-3.92%) |
Mar 25, 2014 | 10.90 | 11.06 | 10.72 | 10.91 | 2,563,550 | +0.14(+1.30%) |
Mar 24, 2014 | 11.31 | 11.38 | 10.76 | 10.77 | 2,648,241 | -0.72(-6.29%) |
Mar 21, 2014 | 11.68 | 11.77 | 11.45 | 11.50 | 2,564,308 | -0.03(-0.28%) |
Mar 20, 2014 | 11.50 | 11.65 | 11.39 | 11.53 | 1,987,032 | -0.04(-0.36%) |
Mar 19, 2014 | 11.90 | 11.90 | 11.51 | 11.57 | 1,966,627 | -0.41(-3.43%) |
Mar 18, 2014 | 11.67 | 12.17 | 11.55 | 11.98 | 2,191,964 | +0.25(+2.10%) |
Mar 17, 2014 | 12.19 | 12.26 | 11.72 | 11.73 | 2,511,625 | -0.49(-4.03%) |
Mar 14, 2014 | 12.41 | 12.48 | 12.14 | 12.23 | 1,754,681 | +0.01(+0.07%) |
Mar 13, 2014 | 11.96 | 12.46 | 11.91 | 12.22 | 2,841,232 | +0.25(+2.06%) |
Mar 12, 2014 | 11.80 | 12.01 | 11.72 | 11.97 | 2,130,775 | +0.32(+2.75%) |
Mar 11, 2014 | 11.78 | 11.94 | 11.55 | 11.65 | 1,628,522 | -0.05(-0.42%) |
Mar 10, 2014 | 11.73 | 11.94 | 11.59 | 11.70 | 1,601,916 | -0.03(-0.28%) |
Mar 07, 2014 | 11.61 | 11.82 | 11.59 | 11.73 | 2,210,176 | -0.14(-1.18%) |
Mar 06, 2014 | 11.81 | 11.96 | 11.78 | 11.87 | 1,432,038 | +0.09(+0.77%) |
Mar 05, 2014 | 11.68 | 11.87 | 11.62 | 11.78 | 1,667,998 | +0.21(+1.77%) |
Mar 04, 2014 | 11.49 | 11.67 | 11.31 | 11.58 | 2,510,001 | +0.00(+0.00%) |