Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.69 | 10.77 | 10.66 | 10.70 | 1,953,228 | +0.03(+0.30%) |
May 29, 2014 | 10.70 | 10.71 | 10.64 | 10.67 | 1,161,052 | +0.02(+0.15%) |
May 28, 2014 | 10.70 | 10.75 | 10.57 | 10.65 | 1,624,577 | -0.07(-0.69%) |
May 27, 2014 | 10.74 | 10.75 | 10.67 | 10.73 | 2,273,536 | +0.06(+0.59%) |
May 23, 2014 | 10.56 | 10.66 | 10.66 | 10.66 | 1,443,015 | +0.12(+1.16%) |
May 22, 2014 | 10.53 | 10.58 | 10.49 | 10.54 | 808,054 | -0.00(-0.01%) |
May 21, 2014 | 10.61 | 10.64 | 10.50 | 10.54 | 4,170,697 | -0.04(-0.40%) |
May 20, 2014 | 10.59 | 10.64 | 10.51 | 10.58 | 2,722,338 | -0.01(-0.07%) |
May 19, 2014 | 10.68 | 10.68 | 10.57 | 10.59 | 2,111,273 | -0.10(-0.94%) |
May 16, 2014 | 10.60 | 10.71 | 10.54 | 10.69 | 2,873,800 | +0.07(+0.66%) |
May 15, 2014 | 10.66 | 10.67 | 10.49 | 10.62 | 2,789,263 | -0.05(-0.51%) |
May 14, 2014 | 10.67 | 10.76 | 10.64 | 10.68 | 2,781,648 | +0.01(+0.05%) |
May 13, 2014 | 10.71 | 10.82 | 10.62 | 10.67 | 2,182,433 | -0.06(-0.56%) |
May 12, 2014 | 10.65 | 10.74 | 10.59 | 10.73 | 2,850,559 | +0.13(+1.26%) |
May 09, 2014 | 10.54 | 10.64 | 10.54 | 10.60 | 2,457,049 | +0.02(+0.22%) |
May 08, 2014 | 10.61 | 10.71 | 10.55 | 10.58 | 2,123,873 | -0.04(-0.39%) |
May 07, 2014 | 10.53 | 10.63 | 10.48 | 10.62 | 2,026,990 | +0.13(+1.24%) |
May 06, 2014 | 10.48 | 10.56 | 10.42 | 10.49 | 2,044,738 | -0.04(-0.42%) |
May 05, 2014 | 10.48 | 10.55 | 10.40 | 10.53 | 1,624,865 | +0.01(+0.07%) |
May 02, 2014 | 10.53 | 10.64 | 10.48 | 10.52 | 2,990,753 | -0.02(-0.17%) |
May 01, 2014 | 10.55 | 10.58 | 10.40 | 10.54 | 4,265,518 | +0.01(+0.12%) |
Apr 30, 2014 | 10.87 | 10.87 | 10.45 | 10.53 | 4,896,501 | +0.22(+2.10%) |
Apr 29, 2014 | 10.37 | 10.37 | 10.29 | 10.31 | 2,680,629 | -0.02(-0.23%) |
Apr 28, 2014 | 10.28 | 10.36 | 10.24 | 10.34 | 2,216,128 | +0.11(+1.10%) |
Apr 25, 2014 | 10.26 | 10.31 | 10.19 | 10.22 | 2,180,191 | -0.05(-0.46%) |
Apr 24, 2014 | 10.22 | 10.29 | 10.18 | 10.27 | 1,476,688 | +0.08(+0.74%) |
Apr 23, 2014 | 10.19 | 10.24 | 10.12 | 10.19 | 2,920,122 | -0.01(-0.08%) |
Apr 22, 2014 | 10.13 | 10.22 | 10.04 | 10.20 | 1,365,704 | +0.07(+0.69%) |
Apr 21, 2014 | 10.10 | 10.16 | 10.08 | 10.13 | 964,438 | +0.02(+0.18%) |
Apr 17, 2014 | 10.05 | 10.11 | 10.11 | 10.11 | 2,276,462 | +0.03(+0.31%) |
Apr 16, 2014 | 10.08 | 10.11 | 10.03 | 10.08 | 1,392,156 | +0.06(+0.62%) |
Apr 15, 2014 | 9.840 | 10.06 | 9.808 | 10.02 | 2,891,072 | +0.20(+1.99%) |
Apr 14, 2014 | 9.837 | 9.881 | 9.738 | 9.824 | 1,864,426 | +0.06(+0.64%) |
Apr 11, 2014 | 9.743 | 9.840 | 9.743 | 9.761 | 2,501,824 | -0.05(-0.53%) |
Apr 10, 2014 | 9.892 | 9.994 | 9.780 | 9.814 | 1,926,170 | -0.09(-0.87%) |
Apr 09, 2014 | 9.968 | 9.999 | 9.819 | 9.900 | 2,037,230 | -0.09(-0.86%) |
Apr 08, 2014 | 9.889 | 9.986 | 9.845 | 9.986 | 1,780,883 | +0.10(+1.03%) |
Apr 07, 2014 | 9.895 | 9.988 | 9.868 | 9.884 | 2,067,790 | -0.03(-0.29%) |
Apr 04, 2014 | 9.991 | 9.991 | 9.842 | 9.913 | 1,773,727 | +0.00(+0.00%) |
Apr 03, 2014 | 9.978 | 9.978 | 9.887 | 9.913 | 1,971,278 | -0.04(-0.37%) |
Apr 02, 2014 | 10.01 | 10.02 | 9.905 | 9.949 | 2,917,860 | -0.07(-0.70%) |
Apr 01, 2014 | 10.01 | 10.03 | 9.902 | 10.02 | 2,274,630 | -0.00(-0.03%) |
Mar 31, 2014 | 9.863 | 10.03 | 9.793 | 10.02 | 2,356,433 | +0.19(+1.94%) |
Mar 28, 2014 | 9.782 | 9.902 | 9.782 | 9.832 | 1,006,575 | +0.05(+0.51%) |
Mar 27, 2014 | 9.748 | 9.832 | 9.709 | 9.782 | 2,042,017 | +0.03(+0.35%) |
Mar 26, 2014 | 9.923 | 9.923 | 9.743 | 9.748 | 1,933,264 | -0.13(-1.29%) |
Mar 25, 2014 | 9.955 | 10.04 | 9.853 | 9.876 | 2,683,937 | -0.05(-0.47%) |
Mar 24, 2014 | 9.962 | 10.03 | 9.827 | 9.923 | 2,906,616 | -0.03(-0.34%) |
Mar 21, 2014 | 9.832 | 9.978 | 9.798 | 9.957 | 3,754,004 | +0.17(+1.79%) |
Mar 20, 2014 | 9.712 | 9.788 | 9.618 | 9.782 | 4,428,293 | +0.05(+0.56%) |
Mar 19, 2014 | 9.968 | 10.04 | 9.707 | 9.728 | 2,814,711 | -0.21(-2.13%) |
Mar 18, 2014 | 9.895 | 9.952 | 9.842 | 9.939 | 2,361,108 | +0.05(+0.47%) |
Mar 17, 2014 | 9.827 | 9.905 | 9.759 | 9.892 | 2,664,832 | +0.09(+0.88%) |
Mar 14, 2014 | 9.743 | 9.858 | 9.733 | 9.806 | 2,040,553 | +0.06(+0.62%) |
Mar 13, 2014 | 9.733 | 9.761 | 9.610 | 9.746 | 3,509,468 | +0.02(+0.19%) |
Mar 12, 2014 | 9.694 | 9.748 | 9.668 | 9.728 | 1,945,780 | +0.01(+0.11%) |
Mar 11, 2014 | 9.764 | 9.798 | 9.703 | 9.717 | 3,203,146 | -0.06(-0.59%) |
Mar 10, 2014 | 9.824 | 9.840 | 9.707 | 9.774 | 1,967,836 | -0.06(-0.64%) |
Mar 07, 2014 | 9.895 | 9.941 | 9.769 | 9.837 | 2,335,922 | -0.07(-0.74%) |
Mar 06, 2014 | 10.00 | 10.01 | 9.863 | 9.910 | 2,113,185 | -0.07(-0.71%) |
Mar 05, 2014 | 9.999 | 10.02 | 9.902 | 9.981 | 1,483,149 | -0.04(-0.36%) |
Mar 04, 2014 | 9.939 | 10.07 | 9.918 | 10.02 | 3,767,628 | +0.17(+1.75%) |