Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.45 | 10.48 | 10.40 | 10.41 | 40,394 | -0.01(-0.14%) |
May 29, 2014 | 10.44 | 10.53 | 10.38 | 10.43 | 25,703 | +0.02(+0.21%) |
May 28, 2014 | 10.48 | 10.61 | 10.35 | 10.40 | 30,902 | -0.27(-2.49%) |
May 27, 2014 | 10.58 | 10.89 | 10.36 | 10.67 | 68,197 | +0.18(+1.71%) |
May 23, 2014 | 10.34 | 10.49 | 10.49 | 10.49 | 26,599 | +0.16(+1.54%) |
May 22, 2014 | 10.33 | 10.38 | 10.31 | 10.33 | 12,291 | -0.02(-0.22%) |
May 21, 2014 | 10.40 | 10.40 | 10.30 | 10.35 | 67,709 | +0.01(+0.14%) |
May 20, 2014 | 10.32 | 10.34 | 10.28 | 10.34 | 84,875 | -0.04(-0.41%) |
May 19, 2014 | 10.34 | 10.41 | 10.34 | 10.38 | 20,326 | +0.04(+0.42%) |
May 16, 2014 | 10.25 | 10.39 | 9.988 | 10.34 | 86,873 | +0.09(+0.91%) |
May 15, 2014 | 10.20 | 10.29 | 10.16 | 10.25 | 57,273 | -0.02(-0.21%) |
May 14, 2014 | 10.23 | 10.28 | 10.20 | 10.27 | 105,891 | +0.02(+0.21%) |
May 13, 2014 | 10.31 | 10.34 | 10.20 | 10.25 | 34,493 | -0.16(-1.58%) |
May 12, 2014 | 9.962 | 10.52 | 9.962 | 10.41 | 189,319 | +0.45(+4.51%) |
May 09, 2014 | 9.855 | 10.03 | 9.855 | 9.962 | 50,119 | +0.04(+0.43%) |
May 08, 2014 | 9.840 | 9.954 | 9.805 | 9.919 | 51,387 | +0.01(+0.14%) |
May 07, 2014 | 9.876 | 9.905 | 9.876 | 9.905 | 30,769 | +0.01(+0.14%) |
May 06, 2014 | 9.947 | 9.969 | 9.876 | 9.890 | 33,271 | -0.06(-0.57%) |
May 05, 2014 | 10.03 | 10.07 | 9.926 | 9.947 | 31,170 | -0.12(-1.20%) |
May 02, 2014 | 9.997 | 10.15 | 9.997 | 10.07 | 52,986 | +0.05(+0.50%) |
May 01, 2014 | 10.23 | 10.30 | 10.00 | 10.02 | 241,565 | -0.01(-0.14%) |
Apr 30, 2014 | 10.03 | 10.08 | 9.983 | 10.03 | 34,850 | -0.04(-0.42%) |
Apr 29, 2014 | 9.876 | 10.20 | 9.876 | 10.08 | 29,488 | +0.23(+2.32%) |
Apr 28, 2014 | 10.21 | 10.21 | 9.847 | 9.847 | 33,159 | -0.30(-2.95%) |
Apr 25, 2014 | 10.16 | 10.18 | 10.13 | 10.15 | 36,801 | -0.06(-0.63%) |
Apr 24, 2014 | 10.24 | 10.28 | 10.16 | 10.21 | 31,165 | -0.03(-0.28%) |
Apr 23, 2014 | 10.25 | 10.28 | 10.23 | 10.24 | 30,818 | -0.04(-0.42%) |
Apr 22, 2014 | 10.33 | 10.33 | 10.27 | 10.28 | 21,722 | +0.01(+0.14%) |
Apr 21, 2014 | 10.33 | 10.33 | 10.27 | 10.27 | 20,954 | -0.04(-0.42%) |
Apr 17, 2014 | 10.27 | 10.31 | 10.31 | 10.31 | 37,023 | +0.00(+0.00%) |
Apr 16, 2014 | 10.35 | 10.35 | 10.27 | 10.31 | 18,651 | +0.03(+0.28%) |
Apr 15, 2014 | 10.35 | 10.35 | 10.27 | 10.28 | 30,193 | -0.01(-0.14%) |
Apr 14, 2014 | 10.42 | 10.42 | 10.23 | 10.30 | 43,835 | -0.01(-0.14%) |
Apr 11, 2014 | 10.28 | 10.37 | 10.20 | 10.31 | 30,556 | -0.03(-0.28%) |
Apr 10, 2014 | 10.35 | 10.38 | 10.18 | 10.34 | 60,751 | -0.06(-0.55%) |
Apr 09, 2014 | 10.40 | 10.44 | 10.33 | 10.40 | 41,164 | +0.06(+0.55%) |
Apr 08, 2014 | 10.24 | 10.38 | 10.20 | 10.34 | 63,685 | +0.09(+0.90%) |
Apr 07, 2014 | 10.28 | 10.30 | 10.14 | 10.25 | 67,482 | -0.05(-0.48%) |
Apr 04, 2014 | 10.75 | 10.75 | 10.26 | 10.30 | 60,970 | -0.41(-3.80%) |
Apr 03, 2014 | 10.87 | 10.88 | 10.67 | 10.70 | 22,436 | -0.17(-1.57%) |
Apr 02, 2014 | 10.98 | 11.03 | 10.85 | 10.87 | 31,971 | -0.12(-1.10%) |
Apr 01, 2014 | 11.11 | 11.11 | 10.95 | 11.00 | 43,129 | +0.00(+0.00%) |
Mar 31, 2014 | 11.10 | 11.14 | 10.96 | 11.00 | 47,877 | -0.11(-0.96%) |
Mar 28, 2014 | 10.94 | 11.12 | 10.88 | 11.10 | 28,552 | +0.14(+1.24%) |
Mar 27, 2014 | 10.98 | 11.19 | 10.91 | 10.97 | 22,455 | -0.04(-0.39%) |
Mar 26, 2014 | 11.38 | 11.38 | 11.00 | 11.01 | 25,517 | -0.30(-2.65%) |
Mar 25, 2014 | 11.17 | 11.43 | 11.17 | 11.31 | 22,634 | +0.02(+0.19%) |
Mar 24, 2014 | 11.29 | 11.34 | 11.20 | 11.29 | 31,644 | -0.02(-0.19%) |
Mar 21, 2014 | 11.29 | 11.43 | 11.21 | 11.31 | 103,961 | +0.02(+0.19%) |
Mar 20, 2014 | 11.19 | 11.31 | 11.12 | 11.29 | 15,243 | +0.07(+0.64%) |
Mar 19, 2014 | 11.26 | 11.39 | 11.17 | 11.22 | 28,677 | -0.15(-1.32%) |
Mar 18, 2014 | 11.27 | 11.37 | 11.25 | 11.37 | 16,497 | +0.04(+0.38%) |
Mar 17, 2014 | 11.27 | 11.38 | 11.27 | 11.32 | 30,994 | +0.01(+0.06%) |
Mar 14, 2014 | 11.22 | 11.32 | 11.20 | 11.32 | 18,835 | +0.05(+0.44%) |
Mar 13, 2014 | 11.29 | 11.30 | 11.19 | 11.27 | 27,535 | -0.04(-0.32%) |
Mar 12, 2014 | 11.28 | 11.37 | 11.17 | 11.30 | 23,550 | -0.01(-0.06%) |
Mar 11, 2014 | 11.30 | 11.32 | 11.13 | 11.31 | 32,075 | -0.01(-0.13%) |
Mar 10, 2014 | 11.24 | 11.37 | 11.02 | 11.32 | 27,942 | +0.07(+0.63%) |
Mar 07, 2014 | 11.29 | 11.29 | 11.14 | 11.25 | 22,550 | +0.00(+0.00%) |
Mar 06, 2014 | 11.17 | 11.28 | 11.15 | 11.25 | 28,556 | +0.08(+0.70%) |
Mar 05, 2014 | 11.24 | 11.25 | 11.13 | 11.17 | 37,576 | -0.11(-1.01%) |
Mar 04, 2014 | 10.98 | 11.54 | 10.97 | 11.29 | 68,994 | +0.39(+3.60%) |