Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.49 | 10.58 | 10.45 | 10.58 | 1,990,465 | -0.04(-0.38%) |
May 29, 2014 | 10.57 | 10.63 | 10.56 | 10.62 | 1,610,688 | +0.09(+0.84%) |
May 28, 2014 | 10.50 | 10.57 | 10.49 | 10.53 | 2,693,359 | +0.07(+0.64%) |
May 27, 2014 | 10.50 | 10.53 | 10.45 | 10.46 | 1,259,739 | +0.00(+0.04%) |
May 23, 2014 | 10.45 | 10.46 | 10.46 | 10.46 | 1,015,263 | +0.01(+0.11%) |
May 22, 2014 | 10.42 | 10.47 | 10.39 | 10.45 | 1,159,798 | +0.04(+0.40%) |
May 21, 2014 | 10.36 | 10.42 | 10.35 | 10.41 | 1,102,318 | +0.04(+0.43%) |
May 20, 2014 | 10.35 | 10.37 | 10.31 | 10.36 | 1,192,462 | -0.00(-0.04%) |
May 19, 2014 | 10.43 | 10.44 | 10.35 | 10.37 | 1,623,543 | -0.04(-0.34%) |
May 16, 2014 | 10.40 | 10.43 | 10.38 | 10.40 | 1,151,764 | -0.03(-0.26%) |
May 15, 2014 | 10.43 | 10.43 | 10.39 | 10.43 | 1,149,287 | +0.05(+0.47%) |
May 14, 2014 | 10.37 | 10.42 | 10.37 | 10.38 | 1,178,975 | -0.01(-0.09%) |
May 13, 2014 | 10.34 | 10.39 | 10.33 | 10.39 | 1,021,304 | +0.04(+0.39%) |
May 12, 2014 | 10.42 | 10.43 | 10.32 | 10.35 | 1,431,676 | -0.05(-0.51%) |
May 09, 2014 | 10.37 | 10.42 | 10.35 | 10.40 | 1,001,573 | +0.05(+0.47%) |
May 08, 2014 | 10.30 | 10.37 | 10.28 | 10.35 | 1,949,337 | +0.08(+0.76%) |
May 07, 2014 | 10.24 | 10.28 | 10.24 | 10.27 | 932,002 | +0.05(+0.52%) |
May 06, 2014 | 10.26 | 10.26 | 10.21 | 10.22 | 1,277,319 | -0.02(-0.21%) |
May 05, 2014 | 10.26 | 10.26 | 10.22 | 10.24 | 778,126 | +0.00(+0.04%) |
May 02, 2014 | 10.25 | 10.25 | 10.22 | 10.24 | 683,988 | -0.01(-0.09%) |
May 01, 2014 | 10.27 | 10.27 | 10.23 | 10.25 | 983,037 | -0.00(-0.04%) |
Apr 30, 2014 | 10.24 | 10.25 | 10.22 | 10.25 | 1,001,542 | +0.01(+0.09%) |
Apr 29, 2014 | 10.26 | 10.27 | 10.21 | 10.24 | 1,131,894 | +0.00(+0.00%) |
Apr 28, 2014 | 10.23 | 10.25 | 10.22 | 10.24 | 1,455,235 | +0.04(+0.39%) |
Apr 25, 2014 | 10.21 | 10.24 | 10.19 | 10.20 | 688,214 | -0.00(-0.04%) |
Apr 24, 2014 | 10.23 | 10.25 | 10.20 | 10.21 | 934,330 | +0.00(+0.04%) |
Apr 23, 2014 | 10.19 | 10.22 | 10.17 | 10.20 | 964,440 | +0.02(+0.22%) |
Apr 22, 2014 | 10.15 | 10.18 | 10.13 | 10.18 | 1,360,658 | +0.02(+0.17%) |
Apr 21, 2014 | 10.15 | 10.19 | 10.10 | 10.16 | 1,072,644 | +0.03(+0.26%) |
Apr 17, 2014 | 10.15 | 10.14 | 10.14 | 10.14 | 1,039,122 | -0.01(-0.09%) |
Apr 16, 2014 | 10.13 | 10.15 | 10.11 | 10.15 | 1,019,126 | +0.04(+0.35%) |
Apr 15, 2014 | 10.13 | 10.13 | 10.08 | 10.11 | 929,490 | -0.00(-0.04%) |
Apr 14, 2014 | 10.15 | 10.16 | 10.03 | 10.12 | 1,199,388 | -0.02(-0.22%) |
Apr 11, 2014 | 10.14 | 10.15 | 10.09 | 10.14 | 984,463 | +0.04(+0.44%) |
Apr 10, 2014 | 10.18 | 10.19 | 10.08 | 10.09 | 1,368,528 | -0.07(-0.69%) |
Apr 09, 2014 | 10.02 | 10.16 | 10.02 | 10.16 | 1,653,765 | +0.11(+1.08%) |
Apr 08, 2014 | 10.07 | 10.07 | 10.02 | 10.06 | 928,371 | +0.00(+0.00%) |
Apr 07, 2014 | 9.976 | 10.06 | 9.959 | 10.06 | 2,474,682 | +0.14(+1.37%) |
Apr 04, 2014 | 9.933 | 9.933 | 9.876 | 9.919 | 1,200,500 | +0.03(+0.31%) |
Apr 03, 2014 | 9.889 | 9.919 | 9.876 | 9.889 | 512,580 | +0.00(+0.00%) |
Apr 02, 2014 | 9.911 | 9.915 | 9.862 | 9.889 | 873,619 | -0.01(-0.13%) |
Apr 01, 2014 | 9.924 | 9.933 | 9.879 | 9.902 | 923,121 | +0.00(+0.00%) |
Mar 31, 2014 | 9.858 | 9.902 | 9.806 | 9.902 | 1,540,806 | +0.05(+0.53%) |
Mar 28, 2014 | 9.814 | 9.880 | 9.705 | 9.849 | 1,187,657 | +0.04(+0.45%) |
Mar 27, 2014 | 9.792 | 9.840 | 9.779 | 9.806 | 762,186 | +0.03(+0.31%) |
Mar 26, 2014 | 9.740 | 9.788 | 9.740 | 9.775 | 1,284,549 | +0.04(+0.36%) |
Mar 25, 2014 | 9.836 | 9.849 | 9.735 | 9.740 | 1,740,852 | -0.08(-0.80%) |
Mar 24, 2014 | 9.862 | 9.862 | 9.770 | 9.819 | 884,408 | +0.00(+0.04%) |
Mar 21, 2014 | 9.797 | 9.841 | 9.784 | 9.814 | 1,032,918 | +0.02(+0.18%) |
Mar 20, 2014 | 9.792 | 9.836 | 9.744 | 9.797 | 1,969,542 | -0.01(-0.13%) |
Mar 19, 2014 | 9.924 | 9.924 | 9.770 | 9.810 | 1,458,001 | -0.10(-1.02%) |
Mar 18, 2014 | 9.915 | 9.937 | 9.889 | 9.911 | 1,005,977 | +0.03(+0.27%) |
Mar 17, 2014 | 9.946 | 9.954 | 9.867 | 9.884 | 839,691 | -0.04(-0.35%) |
Mar 14, 2014 | 9.867 | 9.924 | 9.867 | 9.919 | 585,276 | +0.02(+0.22%) |
Mar 13, 2014 | 9.959 | 9.968 | 9.876 | 9.898 | 872,603 | -0.04(-0.40%) |
Mar 12, 2014 | 9.915 | 9.990 | 9.911 | 9.937 | 731,476 | -0.02(-0.18%) |
Mar 11, 2014 | 10.02 | 10.05 | 9.924 | 9.954 | 896,472 | -0.04(-0.41%) |
Mar 10, 2014 | 9.922 | 10.02 | 9.922 | 9.996 | 918,999 | +0.05(+0.48%) |
Mar 07, 2014 | 10.05 | 10.05 | 9.943 | 9.948 | 1,140,450 | -0.13(-1.25%) |
Mar 06, 2014 | 10.07 | 10.09 | 10.02 | 10.07 | 851,591 | +0.00(+0.00%) |
Mar 05, 2014 | 10.10 | 10.10 | 10.02 | 10.07 | 721,089 | -0.00(-0.04%) |
Mar 04, 2014 | 10.09 | 10.12 | 10.04 | 10.08 | 1,246,967 | -0.00(-0.04%) |