Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.40 | 10.53 | 10.35 | 10.40 | 3,854,961 | -0.01(-0.07%) |
May 29, 2014 | 10.48 | 10.52 | 10.34 | 10.40 | 2,955,139 | -0.04(-0.42%) |
May 28, 2014 | 10.35 | 10.51 | 10.35 | 10.45 | 2,055,506 | -0.04(-0.35%) |
May 27, 2014 | 10.43 | 10.54 | 10.41 | 10.48 | 2,885,732 | +0.04(+0.42%) |
May 23, 2014 | 10.46 | 10.44 | 10.44 | 10.44 | 2,483,146 | -0.01(-0.14%) |
May 22, 2014 | 10.35 | 10.51 | 10.32 | 10.45 | 4,004,150 | +0.14(+1.33%) |
May 21, 2014 | 10.31 | 10.38 | 10.25 | 10.32 | 3,388,592 | +0.07(+0.71%) |
May 20, 2014 | 10.34 | 10.34 | 10.14 | 10.24 | 3,319,962 | -0.07(-0.63%) |
May 19, 2014 | 10.16 | 10.33 | 10.15 | 10.31 | 2,380,998 | +0.12(+1.21%) |
May 16, 2014 | 10.27 | 10.27 | 10.13 | 10.19 | 3,130,477 | -0.09(-0.84%) |
May 15, 2014 | 10.29 | 10.30 | 10.13 | 10.27 | 4,235,268 | -0.03(-0.28%) |
May 14, 2014 | 10.44 | 10.59 | 10.25 | 10.30 | 2,909,082 | -0.17(-1.59%) |
May 13, 2014 | 10.54 | 10.58 | 10.44 | 10.47 | 1,755,882 | -0.07(-0.62%) |
May 12, 2014 | 10.47 | 10.56 | 10.42 | 10.53 | 2,534,345 | +0.12(+1.18%) |
May 09, 2014 | 10.40 | 10.41 | 10.32 | 10.41 | 2,596,608 | +0.03(+0.31%) |
May 08, 2014 | 10.42 | 10.48 | 10.36 | 10.38 | 3,214,284 | -0.06(-0.55%) |
May 07, 2014 | 10.30 | 10.45 | 10.29 | 10.44 | 4,450,935 | +0.18(+1.73%) |
May 06, 2014 | 10.34 | 10.37 | 10.26 | 10.26 | 5,018,691 | -0.10(-0.98%) |
May 05, 2014 | 10.38 | 10.40 | 10.31 | 10.36 | 3,598,861 | -0.04(-0.42%) |
May 02, 2014 | 10.17 | 10.45 | 10.17 | 10.40 | 4,455,006 | +0.05(+0.49%) |
May 01, 2014 | 10.34 | 10.40 | 10.30 | 10.35 | 3,385,546 | +0.02(+0.21%) |
Apr 30, 2014 | 10.29 | 10.37 | 10.27 | 10.33 | 6,324,854 | +0.03(+0.28%) |
Apr 29, 2014 | 10.19 | 10.35 | 10.19 | 10.30 | 5,035,144 | +0.06(+0.60%) |
Apr 28, 2014 | 10.30 | 10.37 | 10.18 | 10.24 | 6,984,126 | -0.04(-0.42%) |
Apr 25, 2014 | 10.43 | 10.43 | 10.27 | 10.28 | 4,067,341 | -0.11(-1.10%) |
Apr 24, 2014 | 10.52 | 10.57 | 10.39 | 10.40 | 3,888,087 | -0.08(-0.75%) |
Apr 23, 2014 | 10.43 | 10.53 | 10.41 | 10.48 | 3,907,795 | +0.07(+0.69%) |
Apr 22, 2014 | 10.31 | 10.45 | 10.28 | 10.41 | 5,579,196 | +0.09(+0.83%) |
Apr 21, 2014 | 10.42 | 10.53 | 10.28 | 10.32 | 5,795,395 | -0.08(-0.76%) |
Apr 17, 2014 | 10.51 | 10.40 | 10.40 | 10.40 | 12,514,036 | -0.28(-2.61%) |
Apr 16, 2014 | 10.71 | 10.73 | 10.61 | 10.68 | 5,031,482 | +0.07(+0.68%) |
Apr 15, 2014 | 10.48 | 10.61 | 10.39 | 10.61 | 4,585,775 | +0.10(+0.95%) |
Apr 14, 2014 | 10.61 | 10.61 | 10.41 | 10.51 | 4,387,543 | +0.06(+0.55%) |
Apr 11, 2014 | 10.43 | 10.50 | 10.35 | 10.45 | 4,608,357 | +0.00(+0.00%) |
Apr 10, 2014 | 10.56 | 10.63 | 10.44 | 10.45 | 5,894,234 | -0.11(-1.08%) |
Apr 09, 2014 | 10.68 | 10.73 | 10.56 | 10.56 | 7,342,125 | -0.06(-0.61%) |
Apr 08, 2014 | 10.46 | 10.64 | 10.46 | 10.63 | 3,993,955 | +0.16(+1.50%) |
Apr 07, 2014 | 10.48 | 10.52 | 10.37 | 10.47 | 3,958,230 | -0.01(-0.14%) |
Apr 04, 2014 | 10.73 | 10.73 | 10.48 | 10.48 | 5,310,234 | -0.20(-1.87%) |
Apr 03, 2014 | 10.66 | 10.71 | 10.60 | 10.68 | 2,813,935 | +0.07(+0.67%) |
Apr 02, 2014 | 10.65 | 10.72 | 10.55 | 10.61 | 3,402,018 | -0.06(-0.54%) |
Apr 01, 2014 | 10.63 | 10.70 | 10.50 | 10.67 | 3,216,233 | +0.04(+0.34%) |
Mar 31, 2014 | 10.47 | 10.64 | 10.46 | 10.63 | 2,938,589 | +0.16(+1.57%) |
Mar 28, 2014 | 10.41 | 10.52 | 10.36 | 10.47 | 2,421,763 | +0.10(+0.97%) |
Mar 27, 2014 | 10.46 | 10.56 | 10.33 | 10.37 | 3,006,436 | -0.11(-1.02%) |
Mar 26, 2014 | 10.59 | 10.68 | 10.46 | 10.48 | 3,181,516 | -0.11(-1.08%) |
Mar 25, 2014 | 10.75 | 10.76 | 10.58 | 10.59 | 2,913,118 | -0.09(-0.87%) |
Mar 24, 2014 | 10.72 | 10.78 | 10.63 | 10.68 | 5,426,575 | -0.04(-0.33%) |
Mar 21, 2014 | 10.73 | 10.73 | 10.62 | 10.72 | 9,561,787 | +0.06(+0.60%) |
Mar 20, 2014 | 10.47 | 10.70 | 10.45 | 10.66 | 6,818,719 | +0.13(+1.22%) |
Mar 19, 2014 | 10.38 | 10.54 | 10.28 | 10.53 | 4,820,068 | +0.16(+1.52%) |
Mar 18, 2014 | 10.41 | 10.50 | 10.33 | 10.37 | 3,604,534 | -0.04(-0.41%) |
Mar 17, 2014 | 10.38 | 10.42 | 10.31 | 10.41 | 3,140,864 | +0.11(+1.04%) |
Mar 14, 2014 | 10.35 | 10.37 | 10.23 | 10.31 | 3,272,444 | -0.03(-0.28%) |
Mar 13, 2014 | 10.37 | 10.44 | 10.28 | 10.33 | 4,229,837 | -0.04(-0.41%) |
Mar 12, 2014 | 10.26 | 10.38 | 10.24 | 10.38 | 2,820,540 | +0.06(+0.62%) |
Mar 11, 2014 | 10.40 | 10.41 | 10.24 | 10.31 | 3,369,543 | -0.07(-0.69%) |
Mar 10, 2014 | 10.39 | 10.41 | 10.28 | 10.38 | 4,107,327 | -0.04(-0.34%) |
Mar 07, 2014 | 10.51 | 10.56 | 10.38 | 10.42 | 4,580,030 | -0.03(-0.27%) |
Mar 06, 2014 | 10.35 | 10.48 | 10.34 | 10.45 | 3,566,837 | +0.14(+1.32%) |
Mar 05, 2014 | 10.24 | 10.32 | 10.03 | 10.31 | 4,200,835 | +0.06(+0.63%) |
Mar 04, 2014 | 10.16 | 10.30 | 10.07 | 10.25 | 3,535,822 | +0.15(+1.49%) |