Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.49 | 10.57 | 10.46 | 10.50 | 1,990,305 | +0.03(+0.30%) |
May 29, 2014 | 10.50 | 10.51 | 10.45 | 10.47 | 1,183,092 | +0.02(+0.15%) |
May 28, 2014 | 10.50 | 10.54 | 10.37 | 10.45 | 1,655,415 | -0.07(-0.69%) |
May 27, 2014 | 10.54 | 10.55 | 10.48 | 10.53 | 2,316,693 | +0.06(+0.59%) |
May 23, 2014 | 10.36 | 10.46 | 10.46 | 10.46 | 1,470,407 | +0.12(+1.16%) |
May 22, 2014 | 10.34 | 10.39 | 10.30 | 10.34 | 823,393 | -0.00(-0.01%) |
May 21, 2014 | 10.42 | 10.44 | 10.31 | 10.35 | 4,249,867 | -0.04(-0.40%) |
May 20, 2014 | 10.39 | 10.45 | 10.32 | 10.39 | 2,774,015 | -0.01(-0.08%) |
May 19, 2014 | 10.48 | 10.48 | 10.37 | 10.39 | 2,151,350 | -0.10(-0.94%) |
May 16, 2014 | 10.41 | 10.51 | 10.34 | 10.49 | 2,928,352 | +0.07(+0.66%) |
May 15, 2014 | 10.47 | 10.47 | 10.30 | 10.42 | 2,842,211 | -0.05(-0.51%) |
May 14, 2014 | 10.48 | 10.56 | 10.44 | 10.48 | 2,834,451 | +0.01(+0.05%) |
May 13, 2014 | 10.51 | 10.61 | 10.42 | 10.47 | 2,223,861 | -0.06(-0.56%) |
May 12, 2014 | 10.46 | 10.54 | 10.39 | 10.53 | 2,904,670 | +0.13(+1.26%) |
May 09, 2014 | 10.35 | 10.44 | 10.35 | 10.40 | 2,503,691 | +0.02(+0.22%) |
May 08, 2014 | 10.41 | 10.51 | 10.36 | 10.38 | 2,164,190 | -0.04(-0.39%) |
May 07, 2014 | 10.33 | 10.43 | 10.28 | 10.42 | 2,065,467 | +0.13(+1.24%) |
May 06, 2014 | 10.28 | 10.36 | 10.22 | 10.29 | 2,083,552 | -0.04(-0.42%) |
May 05, 2014 | 10.29 | 10.36 | 10.21 | 10.34 | 1,655,709 | +0.01(+0.07%) |
May 02, 2014 | 10.33 | 10.45 | 10.28 | 10.33 | 3,047,525 | -0.02(-0.17%) |
May 01, 2014 | 10.35 | 10.39 | 10.20 | 10.35 | 4,346,489 | +0.01(+0.12%) |
Apr 30, 2014 | 10.66 | 10.66 | 10.25 | 10.33 | 4,989,449 | +0.21(+2.10%) |
Apr 29, 2014 | 10.17 | 10.17 | 10.10 | 10.12 | 2,731,515 | -0.02(-0.23%) |
Apr 28, 2014 | 10.09 | 10.17 | 10.05 | 10.14 | 2,258,196 | +0.11(+1.10%) |
Apr 25, 2014 | 10.07 | 10.12 | 10.000 | 10.03 | 2,221,577 | -0.05(-0.46%) |
Apr 24, 2014 | 10.03 | 10.10 | 9.989 | 10.08 | 1,504,719 | +0.07(+0.74%) |
Apr 23, 2014 | 10.00 | 10.05 | 9.931 | 10.00 | 2,975,553 | -0.01(-0.08%) |
Apr 22, 2014 | 9.941 | 10.03 | 9.856 | 10.01 | 1,391,629 | +0.07(+0.70%) |
Apr 21, 2014 | 9.915 | 9.966 | 9.892 | 9.943 | 982,745 | +0.02(+0.18%) |
Apr 17, 2014 | 9.859 | 9.925 | 9.925 | 9.925 | 2,319,675 | +0.03(+0.31%) |
Apr 16, 2014 | 9.892 | 9.918 | 9.843 | 9.895 | 1,418,582 | +0.06(+0.63%) |
Apr 15, 2014 | 9.656 | 9.874 | 9.626 | 9.833 | 2,945,952 | +0.19(+1.99%) |
Apr 14, 2014 | 9.654 | 9.697 | 9.557 | 9.641 | 1,899,817 | +0.06(+0.64%) |
Apr 11, 2014 | 9.562 | 9.656 | 9.562 | 9.580 | 2,549,315 | -0.05(-0.53%) |
Apr 10, 2014 | 9.708 | 9.807 | 9.598 | 9.631 | 1,962,734 | -0.08(-0.87%) |
Apr 09, 2014 | 9.782 | 9.813 | 9.636 | 9.715 | 2,075,902 | -0.08(-0.86%) |
Apr 08, 2014 | 9.705 | 9.800 | 9.662 | 9.800 | 1,814,688 | +0.10(+1.03%) |
Apr 07, 2014 | 9.710 | 9.802 | 9.685 | 9.700 | 2,107,042 | -0.03(-0.29%) |
Apr 04, 2014 | 9.805 | 9.805 | 9.659 | 9.728 | 1,807,397 | +0.00(+0.00%) |
Apr 03, 2014 | 9.792 | 9.792 | 9.703 | 9.728 | 2,008,698 | -0.04(-0.37%) |
Apr 02, 2014 | 9.820 | 9.833 | 9.720 | 9.764 | 2,973,249 | -0.07(-0.70%) |
Apr 01, 2014 | 9.828 | 9.838 | 9.718 | 9.833 | 2,317,808 | -0.00(-0.03%) |
Mar 31, 2014 | 9.679 | 9.846 | 9.610 | 9.836 | 2,401,164 | +0.19(+1.94%) |
Mar 28, 2014 | 9.600 | 9.718 | 9.600 | 9.649 | 1,025,683 | +0.05(+0.51%) |
Mar 27, 2014 | 9.567 | 9.649 | 9.528 | 9.600 | 2,080,779 | +0.03(+0.35%) |
Mar 26, 2014 | 9.738 | 9.738 | 9.562 | 9.567 | 1,969,962 | -0.13(-1.29%) |
Mar 25, 2014 | 9.769 | 9.851 | 9.669 | 9.692 | 2,734,885 | -0.05(-0.47%) |
Mar 24, 2014 | 9.777 | 9.846 | 9.644 | 9.738 | 2,961,791 | -0.03(-0.34%) |
Mar 21, 2014 | 9.649 | 9.792 | 9.615 | 9.772 | 3,825,265 | +0.17(+1.79%) |
Mar 20, 2014 | 9.531 | 9.605 | 9.439 | 9.600 | 4,512,354 | +0.05(+0.56%) |
Mar 19, 2014 | 9.782 | 9.854 | 9.526 | 9.546 | 2,868,141 | -0.21(-2.13%) |
Mar 18, 2014 | 9.710 | 9.767 | 9.659 | 9.754 | 2,405,928 | +0.05(+0.47%) |
Mar 17, 2014 | 9.644 | 9.720 | 9.577 | 9.708 | 2,715,418 | +0.08(+0.88%) |
Mar 14, 2014 | 9.562 | 9.674 | 9.551 | 9.623 | 2,079,288 | +0.06(+0.62%) |
Mar 13, 2014 | 9.551 | 9.580 | 9.431 | 9.564 | 3,576,087 | +0.02(+0.19%) |
Mar 12, 2014 | 9.513 | 9.567 | 9.487 | 9.546 | 1,982,716 | +0.01(+0.11%) |
Mar 11, 2014 | 9.582 | 9.615 | 9.522 | 9.536 | 3,263,950 | -0.06(-0.59%) |
Mar 10, 2014 | 9.641 | 9.656 | 9.526 | 9.592 | 2,005,191 | -0.06(-0.64%) |
Mar 07, 2014 | 9.710 | 9.756 | 9.587 | 9.654 | 2,380,264 | -0.07(-0.74%) |
Mar 06, 2014 | 9.818 | 9.825 | 9.679 | 9.726 | 2,153,299 | -0.07(-0.71%) |
Mar 05, 2014 | 9.813 | 9.832 | 9.718 | 9.795 | 1,511,303 | -0.04(-0.36%) |
Mar 04, 2014 | 9.754 | 9.884 | 9.733 | 9.831 | 3,839,148 | +0.17(+1.75%) |