Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.05 | 11.11 | 11.04 | 11.07 | 105,998 | +0.04(+0.36%) |
May 29, 2014 | 11.03 | 11.10 | 11.00 | 11.03 | 110,202 | -0.02(-0.22%) |
May 28, 2014 | 11.06 | 11.10 | 10.95 | 11.06 | 85,567 | +0.00(+0.00%) |
May 27, 2014 | 10.97 | 11.14 | 10.84 | 11.06 | 71,668 | +0.10(+0.94%) |
May 23, 2014 | 10.35 | 10.95 | 10.95 | 10.95 | 96,351 | +0.60(+5.84%) |
May 22, 2014 | 10.28 | 10.39 | 10.27 | 10.35 | 175,730 | +0.06(+0.55%) |
May 21, 2014 | 10.33 | 10.37 | 10.26 | 10.29 | 98,021 | -0.03(-0.31%) |
May 20, 2014 | 10.38 | 10.47 | 10.31 | 10.32 | 361,502 | -0.06(-0.54%) |
May 19, 2014 | 10.40 | 10.44 | 10.33 | 10.38 | 101,024 | +0.02(+0.23%) |
May 16, 2014 | 10.38 | 10.38 | 10.07 | 10.36 | 333,041 | +0.03(+0.31%) |
May 15, 2014 | 10.37 | 10.44 | 10.17 | 10.32 | 382,938 | -0.06(-0.61%) |
May 14, 2014 | 10.27 | 10.49 | 10.27 | 10.39 | 103,662 | +0.03(+0.31%) |
May 13, 2014 | 10.37 | 10.55 | 10.28 | 10.36 | 220,693 | -0.09(-0.84%) |
May 12, 2014 | 10.36 | 10.46 | 10.36 | 10.44 | 67,892 | +0.04(+0.38%) |
May 09, 2014 | 10.32 | 10.43 | 10.30 | 10.40 | 602,751 | +0.02(+0.15%) |
May 08, 2014 | 10.36 | 10.39 | 10.14 | 10.39 | 391,823 | -0.03(-0.31%) |
May 07, 2014 | 10.53 | 10.55 | 10.31 | 10.42 | 882,789 | -0.09(-0.83%) |
May 06, 2014 | 10.47 | 10.55 | 10.42 | 10.51 | 89,412 | +0.06(+0.53%) |
May 05, 2014 | 10.33 | 10.53 | 10.33 | 10.45 | 33,111 | +0.04(+0.38%) |
May 02, 2014 | 10.23 | 10.45 | 10.23 | 10.41 | 97,503 | +0.08(+0.77%) |
May 01, 2014 | 10.32 | 10.42 | 10.20 | 10.33 | 119,531 | -0.05(-0.46%) |
Apr 30, 2014 | 10.40 | 10.47 | 10.17 | 10.38 | 50,636 | -0.07(-0.69%) |
Apr 29, 2014 | 10.44 | 10.50 | 10.32 | 10.45 | 102,822 | -0.02(-0.15%) |
Apr 28, 2014 | 10.44 | 10.64 | 10.29 | 10.47 | 55,495 | +0.01(+0.08%) |
Apr 25, 2014 | 10.59 | 10.63 | 10.29 | 10.46 | 107,132 | -0.11(-1.05%) |
Apr 24, 2014 | 10.28 | 10.57 | 10.22 | 10.57 | 167,452 | +0.32(+3.08%) |
Apr 23, 2014 | 10.31 | 10.33 | 10.18 | 10.25 | 139,865 | +0.01(+0.08%) |
Apr 22, 2014 | 10.27 | 10.35 | 10.16 | 10.25 | 407,493 | +0.03(+0.31%) |
Apr 21, 2014 | 10.08 | 10.30 | 9.962 | 10.22 | 221,899 | +0.24(+2.38%) |
Apr 17, 2014 | 10.13 | 9.978 | 9.978 | 9.978 | 184,043 | -0.11(-1.10%) |
Apr 16, 2014 | 10.01 | 10.14 | 9.796 | 10.09 | 99,559 | +0.09(+0.87%) |
Apr 15, 2014 | 9.907 | 10.02 | 9.623 | 10.00 | 339,904 | +0.06(+0.56%) |
Apr 14, 2014 | 9.891 | 9.986 | 9.812 | 9.946 | 64,383 | +0.11(+1.12%) |
Apr 11, 2014 | 9.836 | 10.11 | 9.785 | 9.836 | 117,281 | +0.00(+0.00%) |
Apr 10, 2014 | 9.757 | 9.852 | 9.717 | 9.836 | 124,556 | +0.03(+0.32%) |
Apr 09, 2014 | 9.891 | 9.962 | 9.678 | 9.804 | 389,359 | -0.09(-0.88%) |
Apr 08, 2014 | 10.06 | 10.21 | 9.765 | 9.891 | 251,130 | -0.17(-1.65%) |
Apr 07, 2014 | 10.48 | 10.48 | 9.915 | 10.06 | 314,627 | -0.42(-4.00%) |
Apr 04, 2014 | 10.48 | 10.59 | 10.29 | 10.48 | 156,615 | -0.02(-0.15%) |
Apr 03, 2014 | 10.63 | 10.72 | 10.47 | 10.49 | 96,011 | -0.21(-1.92%) |
Apr 02, 2014 | 10.59 | 10.75 | 10.59 | 10.70 | 180,836 | +0.06(+0.59%) |
Apr 01, 2014 | 10.49 | 10.65 | 10.43 | 10.63 | 113,595 | +0.13(+1.20%) |
Mar 31, 2014 | 10.38 | 10.62 | 10.36 | 10.51 | 139,387 | +0.13(+1.22%) |
Mar 28, 2014 | 10.30 | 10.43 | 10.29 | 10.38 | 50,833 | +0.08(+0.77%) |
Mar 27, 2014 | 10.43 | 10.59 | 10.16 | 10.30 | 234,799 | -0.15(-1.44%) |
Mar 26, 2014 | 10.53 | 10.53 | 10.43 | 10.45 | 87,263 | -0.10(-0.97%) |
Mar 25, 2014 | 10.49 | 10.68 | 10.48 | 10.55 | 193,672 | +0.06(+0.53%) |
Mar 24, 2014 | 10.66 | 10.67 | 10.48 | 10.50 | 125,635 | -0.19(-1.77%) |
Mar 21, 2014 | 10.81 | 10.91 | 10.63 | 10.69 | 182,711 | -0.10(-0.95%) |
Mar 20, 2014 | 10.85 | 10.93 | 10.65 | 10.79 | 86,267 | -0.11(-1.01%) |
Mar 19, 2014 | 10.97 | 11.01 | 10.85 | 10.90 | 97,626 | -0.07(-0.65%) |
Mar 18, 2014 | 10.74 | 11.05 | 10.48 | 10.97 | 332,451 | +0.20(+1.83%) |
Mar 17, 2014 | 10.79 | 10.87 | 10.77 | 10.78 | 96,719 | -0.02(-0.15%) |
Mar 14, 2014 | 10.71 | 10.86 | 10.49 | 10.79 | 241,712 | +0.02(+0.22%) |
Mar 13, 2014 | 10.76 | 10.80 | 10.46 | 10.77 | 219,113 | -0.02(-0.22%) |
Mar 12, 2014 | 10.81 | 10.91 | 10.70 | 10.79 | 250,074 | -0.17(-1.51%) |
Mar 11, 2014 | 10.86 | 11.17 | 10.74 | 10.96 | 647,681 | +0.17(+1.61%) |
Mar 10, 2014 | 10.67 | 10.79 | 10.67 | 10.78 | 355,992 | +0.12(+1.11%) |
Mar 07, 2014 | 10.74 | 10.82 | 10.67 | 10.67 | 433,513 | -0.09(-0.81%) |
Mar 06, 2014 | 11.06 | 11.06 | 10.67 | 10.75 | 3,406,298 | -0.03(-0.29%) |
Mar 05, 2014 | 9.915 | 10.90 | 9.855 | 10.78 | 689,597 | +0.88(+8.94%) |
Mar 04, 2014 | 10.15 | 10.27 | 9.844 | 9.899 | 562,247 | -0.38(-3.69%) |