Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.26 | 10.50 | 10.25 | 10.45 | 1,409,726 | +0.22(+2.11%) |
May 29, 2014 | 10.17 | 10.25 | 10.09 | 10.23 | 631,182 | +0.05(+0.51%) |
May 28, 2014 | 10.25 | 10.25 | 10.04 | 10.18 | 475,566 | -0.10(-1.01%) |
May 27, 2014 | 10.18 | 10.36 | 10.15 | 10.28 | 866,999 | +0.12(+1.14%) |
May 23, 2014 | 10.22 | 10.17 | 10.17 | 10.17 | 636,434 | -0.16(-1.52%) |
May 22, 2014 | 10.35 | 10.38 | 10.15 | 10.32 | 336,625 | +0.04(+0.40%) |
May 21, 2014 | 10.12 | 10.34 | 10.08 | 10.28 | 438,088 | +0.17(+1.70%) |
May 20, 2014 | 10.27 | 10.42 | 9.987 | 10.11 | 860,061 | -0.16(-1.55%) |
May 19, 2014 | 10.34 | 10.44 | 10.21 | 10.27 | 725,475 | -0.01(-0.13%) |
May 16, 2014 | 9.927 | 10.30 | 9.802 | 10.28 | 867,470 | +0.38(+3.83%) |
May 15, 2014 | 10.30 | 10.30 | 9.784 | 9.905 | 982,342 | -0.40(-3.85%) |
May 14, 2014 | 10.37 | 10.44 | 10.23 | 10.30 | 367,379 | -0.07(-0.71%) |
May 13, 2014 | 10.17 | 10.47 | 10.16 | 10.37 | 1,008,858 | +0.17(+1.65%) |
May 12, 2014 | 10.09 | 10.23 | 9.931 | 10.21 | 607,131 | +0.17(+1.72%) |
May 09, 2014 | 10.11 | 10.11 | 9.802 | 10.03 | 1,119,530 | -0.09(-0.94%) |
May 08, 2014 | 10.35 | 10.35 | 10.06 | 10.13 | 1,167,606 | -0.22(-2.16%) |
May 07, 2014 | 10.38 | 10.47 | 10.29 | 10.35 | 732,970 | -0.01(-0.08%) |
May 06, 2014 | 10.52 | 10.56 | 10.30 | 10.36 | 667,421 | -0.17(-1.61%) |
May 05, 2014 | 10.54 | 10.69 | 10.42 | 10.53 | 854,202 | +0.00(+0.00%) |
May 02, 2014 | 10.59 | 10.70 | 10.48 | 10.53 | 496,538 | -0.07(-0.64%) |
May 01, 2014 | 10.75 | 10.79 | 10.59 | 10.60 | 838,136 | -0.18(-1.69%) |
Apr 30, 2014 | 10.48 | 10.81 | 10.20 | 10.78 | 1,484,016 | -0.08(-0.74%) |
Apr 29, 2014 | 10.67 | 10.91 | 10.60 | 10.86 | 688,520 | +0.19(+1.79%) |
Apr 28, 2014 | 10.92 | 10.92 | 10.58 | 10.67 | 602,839 | -0.18(-1.68%) |
Apr 25, 2014 | 11.15 | 11.31 | 10.78 | 10.85 | 982,184 | -0.33(-2.99%) |
Apr 24, 2014 | 11.30 | 11.32 | 11.07 | 11.19 | 405,326 | -0.01(-0.08%) |
Apr 23, 2014 | 11.16 | 11.27 | 11.09 | 11.20 | 654,207 | +0.03(+0.27%) |
Apr 22, 2014 | 10.90 | 11.29 | 10.77 | 11.17 | 1,395,646 | +0.30(+2.77%) |
Apr 21, 2014 | 10.73 | 10.89 | 10.73 | 10.87 | 535,398 | +0.10(+0.91%) |
Apr 17, 2014 | 10.84 | 10.77 | 10.77 | 10.77 | 1,045,153 | -0.07(-0.67%) |
Apr 16, 2014 | 10.73 | 10.85 | 10.67 | 10.84 | 540,474 | +0.15(+1.43%) |
Apr 15, 2014 | 10.70 | 10.77 | 10.50 | 10.69 | 545,968 | -0.03(-0.24%) |
Apr 14, 2014 | 10.70 | 10.80 | 10.53 | 10.71 | 562,153 | +0.10(+0.96%) |
Apr 11, 2014 | 10.56 | 10.68 | 10.42 | 10.61 | 695,858 | -0.05(-0.44%) |
Apr 10, 2014 | 10.84 | 10.85 | 10.59 | 10.66 | 1,695,009 | -0.14(-1.30%) |
Apr 09, 2014 | 10.78 | 10.84 | 10.65 | 10.80 | 538,724 | +0.15(+1.39%) |
Apr 08, 2014 | 10.65 | 10.73 | 10.55 | 10.65 | 1,241,828 | +0.04(+0.36%) |
Apr 07, 2014 | 10.67 | 10.82 | 10.59 | 10.61 | 1,934,552 | -0.17(-1.53%) |
Apr 04, 2014 | 10.77 | 11.02 | 10.67 | 10.78 | 1,679,743 | +0.07(+0.67%) |
Apr 03, 2014 | 10.84 | 10.84 | 10.59 | 10.70 | 900,046 | -0.11(-1.02%) |
Apr 02, 2014 | 10.75 | 10.88 | 10.71 | 10.82 | 741,105 | +0.06(+0.51%) |
Apr 01, 2014 | 10.62 | 10.77 | 10.56 | 10.76 | 1,010,406 | +0.17(+1.64%) |
Mar 31, 2014 | 10.68 | 10.91 | 10.58 | 10.59 | 1,300,169 | -0.12(-1.15%) |
Mar 28, 2014 | 10.69 | 11.02 | 10.60 | 10.71 | 711,470 | +0.05(+0.48%) |
Mar 27, 2014 | 10.81 | 10.81 | 10.56 | 10.66 | 1,203,402 | -0.15(-1.37%) |
Mar 26, 2014 | 10.81 | 11.00 | 10.79 | 10.81 | 807,169 | +0.03(+0.32%) |
Mar 25, 2014 | 10.85 | 10.94 | 10.65 | 10.77 | 647,862 | +0.03(+0.32%) |
Mar 24, 2014 | 10.96 | 11.02 | 10.39 | 10.74 | 1,240,946 | -0.19(-1.71%) |
Mar 21, 2014 | 10.90 | 10.98 | 10.73 | 10.93 | 923,831 | +0.11(+0.98%) |
Mar 20, 2014 | 10.65 | 10.92 | 10.65 | 10.82 | 1,160,693 | +0.10(+0.91%) |
Mar 19, 2014 | 10.86 | 11.00 | 10.59 | 10.72 | 1,002,389 | -0.09(-0.86%) |
Mar 18, 2014 | 10.62 | 10.83 | 10.56 | 10.82 | 1,142,042 | +0.29(+2.78%) |
Mar 17, 2014 | 10.24 | 10.77 | 10.22 | 10.52 | 2,031,680 | +0.35(+3.42%) |
Mar 14, 2014 | 10.21 | 10.65 | 10.15 | 10.18 | 1,406,404 | -0.13(-1.23%) |
Mar 13, 2014 | 10.30 | 10.58 | 10.26 | 10.30 | 1,117,188 | +0.06(+0.58%) |
Mar 12, 2014 | 9.946 | 10.28 | 9.916 | 10.24 | 835,778 | +0.27(+2.72%) |
Mar 11, 2014 | 10.15 | 10.20 | 9.921 | 9.971 | 1,075,453 | -0.17(-1.63%) |
Mar 10, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 639,484 | +0.03(+0.25%) |
Mar 07, 2014 | 10.22 | 10.24 | 10.05 | 10.11 | 494,769 | -0.03(-0.33%) |
Mar 06, 2014 | 10.25 | 10.29 | 10.05 | 10.15 | 660,758 | -0.09(-0.91%) |
Mar 05, 2014 | 10.28 | 10.30 | 10.16 | 10.24 | 623,034 | -0.03(-0.29%) |
Mar 04, 2014 | 10.18 | 10.28 | 10.06 | 10.27 | 777,696 | +0.18(+1.81%) |