Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.92 | 10.98 | 10.76 | 10.94 | 59,481 | +0.04(+0.37%) |
May 29, 2014 | 10.83 | 10.99 | 10.72 | 10.90 | 84,559 | +0.00(+0.00%) |
May 28, 2014 | 10.65 | 10.90 | 10.60 | 10.90 | 106,877 | +0.27(+2.54%) |
May 27, 2014 | 10.66 | 10.67 | 10.56 | 10.63 | 62,217 | +0.10(+0.95%) |
May 23, 2014 | 10.50 | 10.53 | 10.53 | 10.53 | 37,900 | +0.01(+0.10%) |
May 22, 2014 | 10.52 | 10.61 | 10.50 | 10.52 | 14,440 | +0.00(+0.00%) |
May 21, 2014 | 10.53 | 10.64 | 10.40 | 10.52 | 135,650 | -0.02(-0.19%) |
May 20, 2014 | 10.61 | 10.65 | 10.50 | 10.54 | 27,962 | -0.05(-0.47%) |
May 19, 2014 | 10.42 | 10.60 | 10.42 | 10.59 | 177,052 | +0.12(+1.15%) |
May 16, 2014 | 10.50 | 10.50 | 10.35 | 10.47 | 39,551 | -0.01(-0.10%) |
May 15, 2014 | 10.47 | 10.57 | 10.27 | 10.48 | 147,917 | +0.04(+0.38%) |
May 14, 2014 | 10.64 | 10.71 | 10.35 | 10.44 | 82,277 | -0.23(-2.16%) |
May 13, 2014 | 10.84 | 10.85 | 10.61 | 10.67 | 109,158 | -0.04(-0.37%) |
May 12, 2014 | 10.58 | 10.88 | 10.49 | 10.71 | 89,485 | +0.33(+3.18%) |
May 09, 2014 | 10.28 | 10.38 | 10.15 | 10.38 | 73,214 | +0.12(+1.17%) |
May 08, 2014 | 10.30 | 10.53 | 10.19 | 10.26 | 86,073 | -0.03(-0.29%) |
May 07, 2014 | 10.53 | 10.56 | 10.21 | 10.29 | 223,177 | -0.16(-1.53%) |
May 06, 2014 | 10.62 | 10.70 | 10.43 | 10.45 | 60,519 | -0.23(-2.15%) |
May 05, 2014 | 10.52 | 10.69 | 10.49 | 10.68 | 51,785 | +0.21(+2.01%) |
May 02, 2014 | 10.55 | 10.63 | 10.29 | 10.47 | 86,896 | -0.10(-0.95%) |
May 01, 2014 | 10.50 | 10.73 | 10.48 | 10.57 | 95,070 | +0.07(+0.67%) |
Apr 30, 2014 | 10.28 | 10.80 | 10.17 | 10.50 | 634,267 | +0.74(+7.58%) |
Apr 29, 2014 | 9.930 | 9.950 | 9.630 | 9.760 | 135,216 | -0.07(-0.71%) |
Apr 28, 2014 | 10.00 | 10.00 | 9.710 | 9.830 | 46,389 | -0.11(-1.11%) |
Apr 25, 2014 | 10.17 | 10.17 | 9.900 | 9.940 | 132,770 | -0.34(-3.31%) |
Apr 24, 2014 | 10.50 | 10.50 | 10.13 | 10.28 | 44,020 | -0.08(-0.77%) |
Apr 23, 2014 | 10.45 | 10.45 | 10.24 | 10.36 | 47,413 | -0.03(-0.29%) |
Apr 22, 2014 | 10.25 | 10.48 | 10.24 | 10.39 | 56,026 | +0.21(+2.06%) |
Apr 21, 2014 | 10.17 | 10.23 | 10.07 | 10.18 | 12,609 | +0.04(+0.39%) |
Apr 17, 2014 | 10.05 | 10.14 | 10.14 | 10.14 | 28,400 | +0.03(+0.30%) |
Apr 16, 2014 | 10.23 | 10.53 | 10.06 | 10.11 | 58,431 | +0.00(+0.00%) |
Apr 15, 2014 | 10.40 | 10.40 | 9.955 | 10.11 | 111,725 | -0.24(-2.32%) |
Apr 14, 2014 | 10.39 | 10.46 | 10.29 | 10.35 | 50,522 | -0.05(-0.48%) |
Apr 11, 2014 | 10.50 | 10.53 | 10.35 | 10.40 | 89,424 | -0.13(-1.23%) |
Apr 10, 2014 | 10.82 | 10.83 | 10.51 | 10.53 | 62,813 | -0.34(-3.13%) |
Apr 09, 2014 | 10.99 | 10.99 | 10.84 | 10.87 | 27,090 | +0.00(+0.00%) |
Apr 08, 2014 | 10.72 | 10.98 | 10.72 | 10.87 | 93,259 | +0.12(+1.12%) |
Apr 07, 2014 | 10.89 | 10.89 | 10.62 | 10.75 | 71,513 | -0.16(-1.47%) |
Apr 04, 2014 | 11.16 | 11.19 | 10.86 | 10.91 | 68,889 | -0.25(-2.24%) |
Apr 03, 2014 | 11.22 | 11.29 | 11.03 | 11.16 | 218,440 | -0.09(-0.80%) |
Apr 02, 2014 | 11.21 | 11.25 | 10.96 | 11.25 | 60,274 | +0.01(+0.09%) |
Apr 01, 2014 | 11.24 | 11.26 | 11.18 | 11.24 | 59,274 | +0.04(+0.36%) |
Mar 31, 2014 | 11.12 | 11.22 | 11.02 | 11.20 | 60,171 | +0.14(+1.27%) |
Mar 28, 2014 | 11.05 | 11.21 | 10.99 | 11.06 | 44,687 | +0.09(+0.82%) |
Mar 27, 2014 | 11.25 | 11.36 | 10.90 | 10.97 | 57,823 | -0.32(-2.88%) |
Mar 26, 2014 | 11.59 | 11.59 | 11.23 | 11.29 | 49,812 | -0.19(-1.61%) |
Mar 25, 2014 | 11.52 | 11.58 | 11.31 | 11.48 | 83,410 | +0.04(+0.35%) |
Mar 24, 2014 | 11.59 | 11.77 | 11.25 | 11.44 | 208,376 | +0.20(+1.78%) |
Mar 21, 2014 | 11.51 | 11.85 | 11.19 | 11.24 | 68,261 | -0.26(-2.26%) |
Mar 20, 2014 | 11.32 | 11.60 | 11.25 | 11.50 | 75,844 | +0.11(+0.97%) |
Mar 19, 2014 | 11.48 | 11.58 | 11.21 | 11.39 | 47,509 | -0.02(-0.18%) |
Mar 18, 2014 | 11.25 | 11.43 | 11.23 | 11.41 | 63,400 | +0.17(+1.51%) |
Mar 17, 2014 | 11.02 | 11.37 | 11.02 | 11.24 | 96,807 | +0.22(+2.00%) |
Mar 14, 2014 | 11.04 | 11.20 | 10.97 | 11.02 | 40,085 | -0.08(-0.72%) |
Mar 13, 2014 | 11.28 | 11.37 | 10.91 | 11.10 | 92,215 | -0.12(-1.07%) |
Mar 12, 2014 | 11.27 | 11.34 | 11.04 | 11.22 | 71,175 | -0.20(-1.75%) |
Mar 11, 2014 | 11.52 | 11.64 | 11.31 | 11.42 | 88,346 | -0.12(-1.04%) |
Mar 10, 2014 | 11.74 | 11.79 | 11.39 | 11.54 | 77,711 | -0.12(-1.03%) |
Mar 07, 2014 | 11.64 | 11.77 | 11.50 | 11.66 | 61,088 | -0.01(-0.09%) |
Mar 06, 2014 | 11.80 | 11.82 | 11.60 | 11.67 | 59,492 | -0.07(-0.60%) |
Mar 05, 2014 | 11.71 | 11.75 | 11.59 | 11.74 | 93,454 | +0.14(+1.21%) |
Mar 04, 2014 | 11.50 | 11.68 | 11.50 | 11.60 | 120,547 | +0.20(+1.75%) |