Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.00 | 11.15 | 10.90 | 10.93 | 1,471,428 | -0.12(-1.10%) |
May 29, 2014 | 11.04 | 11.08 | 10.92 | 11.05 | 765,065 | +0.03(+0.28%) |
May 28, 2014 | 11.05 | 11.06 | 10.79 | 11.02 | 1,450,768 | -0.04(-0.38%) |
May 27, 2014 | 10.91 | 11.08 | 10.87 | 11.06 | 1,125,365 | +0.22(+2.06%) |
May 23, 2014 | 10.70 | 10.84 | 10.84 | 10.84 | 783,100 | +0.16(+1.47%) |
May 22, 2014 | 10.63 | 10.71 | 10.58 | 10.68 | 333,506 | +0.04(+0.40%) |
May 21, 2014 | 10.76 | 10.80 | 10.53 | 10.64 | 719,200 | -0.10(-0.90%) |
May 20, 2014 | 10.76 | 10.82 | 10.63 | 10.74 | 1,159,737 | -0.04(-0.39%) |
May 19, 2014 | 10.84 | 10.92 | 10.65 | 10.78 | 2,363,648 | -0.07(-0.67%) |
May 16, 2014 | 10.42 | 10.86 | 10.41 | 10.85 | 1,297,826 | +0.43(+4.16%) |
May 15, 2014 | 10.44 | 10.50 | 10.31 | 10.42 | 724,434 | -0.05(-0.52%) |
May 14, 2014 | 10.61 | 10.63 | 10.42 | 10.47 | 757,254 | -0.15(-1.42%) |
May 13, 2014 | 10.54 | 10.85 | 10.49 | 10.62 | 2,135,148 | +0.08(+0.74%) |
May 12, 2014 | 10.44 | 10.65 | 10.44 | 10.54 | 1,502,890 | +0.14(+1.33%) |
May 09, 2014 | 10.35 | 10.50 | 10.33 | 10.41 | 1,106,896 | +0.04(+0.35%) |
May 08, 2014 | 10.34 | 10.48 | 10.33 | 10.37 | 1,057,084 | +0.01(+0.12%) |
May 07, 2014 | 10.14 | 10.36 | 10.11 | 10.36 | 1,189,849 | +0.22(+2.14%) |
May 06, 2014 | 10.17 | 10.23 | 10.08 | 10.14 | 921,152 | -0.08(-0.82%) |
May 05, 2014 | 10.12 | 10.25 | 10.09 | 10.23 | 770,857 | +0.01(+0.12%) |
May 02, 2014 | 10.11 | 10.24 | 10.04 | 10.21 | 1,072,183 | +0.10(+0.95%) |
May 01, 2014 | 9.979 | 10.14 | 9.852 | 10.12 | 1,812,268 | +0.15(+1.51%) |
Apr 30, 2014 | 9.913 | 9.997 | 9.846 | 9.967 | 2,901,645 | +0.08(+0.79%) |
Apr 29, 2014 | 9.961 | 10.02 | 9.846 | 9.888 | 761,015 | -0.06(-0.61%) |
Apr 28, 2014 | 10.08 | 10.11 | 9.876 | 9.949 | 1,116,931 | -0.11(-1.14%) |
Apr 25, 2014 | 10.14 | 10.16 | 9.997 | 10.06 | 1,555,931 | -0.07(-0.71%) |
Apr 24, 2014 | 10.11 | 10.20 | 9.937 | 10.14 | 3,633,779 | -0.15(-1.46%) |
Apr 23, 2014 | 10.41 | 10.41 | 10.22 | 10.29 | 1,121,786 | -0.16(-1.50%) |
Apr 22, 2014 | 10.44 | 10.48 | 10.33 | 10.44 | 777,748 | -0.05(-0.52%) |
Apr 21, 2014 | 10.62 | 10.65 | 10.48 | 10.50 | 700,659 | -0.09(-0.85%) |
Apr 17, 2014 | 10.50 | 10.59 | 10.59 | 10.59 | 978,045 | +0.09(+0.86%) |
Apr 16, 2014 | 10.40 | 10.52 | 10.33 | 10.50 | 1,735,673 | +0.11(+1.10%) |
Apr 15, 2014 | 10.37 | 10.39 | 10.24 | 10.38 | 1,714,709 | +0.02(+0.17%) |
Apr 14, 2014 | 10.49 | 10.58 | 10.29 | 10.36 | 632,269 | -0.02(-0.23%) |
Apr 11, 2014 | 10.49 | 10.57 | 10.38 | 10.39 | 1,330,274 | -0.21(-1.99%) |
Apr 10, 2014 | 10.71 | 10.83 | 10.56 | 10.60 | 1,809,653 | -0.14(-1.29%) |
Apr 09, 2014 | 10.97 | 10.97 | 10.66 | 10.74 | 533,582 | -0.20(-1.87%) |
Apr 08, 2014 | 10.89 | 10.99 | 10.79 | 10.94 | 532,304 | +0.07(+0.61%) |
Apr 07, 2014 | 10.90 | 10.97 | 10.81 | 10.88 | 551,554 | -0.05(-0.44%) |
Apr 04, 2014 | 10.95 | 11.02 | 10.83 | 10.92 | 647,602 | +0.07(+0.61%) |
Apr 03, 2014 | 10.93 | 10.93 | 10.71 | 10.86 | 1,037,337 | -0.05(-0.50%) |
Apr 02, 2014 | 11.01 | 11.01 | 10.85 | 10.91 | 783,323 | -0.07(-0.60%) |
Apr 01, 2014 | 10.92 | 10.99 | 10.80 | 10.98 | 501,994 | +0.11(+1.00%) |
Mar 31, 2014 | 10.80 | 11.04 | 10.71 | 10.87 | 1,145,404 | +0.11(+1.01%) |
Mar 28, 2014 | 10.70 | 10.85 | 10.68 | 10.76 | 574,860 | +0.09(+0.85%) |
Mar 27, 2014 | 10.44 | 10.71 | 10.38 | 10.67 | 1,080,650 | +0.26(+2.49%) |
Mar 26, 2014 | 10.63 | 10.65 | 10.39 | 10.41 | 722,769 | -0.20(-1.87%) |
Mar 25, 2014 | 10.67 | 10.82 | 10.57 | 10.61 | 842,935 | -0.01(-0.06%) |
Mar 24, 2014 | 10.80 | 10.80 | 10.47 | 10.62 | 989,803 | -0.22(-2.00%) |
Mar 21, 2014 | 10.53 | 10.88 | 10.53 | 10.83 | 1,517,596 | +0.37(+3.57%) |
Mar 20, 2014 | 10.45 | 10.49 | 10.32 | 10.46 | 519,910 | -0.04(-0.34%) |
Mar 19, 2014 | 10.89 | 10.94 | 10.50 | 10.50 | 720,665 | -0.35(-3.22%) |
Mar 18, 2014 | 10.65 | 10.85 | 10.58 | 10.85 | 1,813,811 | +0.22(+2.04%) |
Mar 17, 2014 | 10.80 | 10.85 | 10.57 | 10.63 | 1,598,988 | -0.09(-0.84%) |
Mar 14, 2014 | 10.73 | 10.86 | 10.60 | 10.72 | 1,123,671 | -0.07(-0.67%) |
Mar 13, 2014 | 10.77 | 10.89 | 10.71 | 10.79 | 1,823,472 | +0.08(+0.79%) |
Mar 12, 2014 | 10.58 | 10.73 | 10.50 | 10.71 | 4,474,102 | +0.11(+1.08%) |
Mar 11, 2014 | 10.77 | 10.84 | 10.56 | 10.59 | 1,276,133 | -0.19(-1.73%) |
Mar 10, 2014 | 10.97 | 11.06 | 10.66 | 10.78 | 1,230,351 | -0.23(-2.08%) |
Mar 07, 2014 | 11.07 | 11.15 | 10.85 | 11.01 | 2,664,327 | -0.05(-0.44%) |
Mar 06, 2014 | 11.38 | 11.42 | 11.02 | 11.06 | 1,082,429 | -0.28(-2.50%) |
Mar 05, 2014 | 10.45 | 11.41 | 10.45 | 11.34 | 3,830,161 | +0.34(+3.06%) |
Mar 04, 2014 | 11.10 | 11.17 | 10.88 | 11.00 | 2,617,892 | -0.07(-0.65%) |