Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.35 | 10.43 | 10.32 | 10.42 | 11,251,911 | +0.09(+0.87%) |
May 29, 2014 | 10.27 | 10.33 | 10.24 | 10.33 | 9,408,601 | +0.10(+1.01%) |
May 28, 2014 | 10.18 | 10.27 | 10.16 | 10.22 | 7,667,575 | +0.06(+0.57%) |
May 27, 2014 | 10.19 | 10.24 | 10.11 | 10.17 | 9,165,496 | +0.01(+0.06%) |
May 23, 2014 | 10.15 | 10.16 | 10.16 | 10.16 | 7,233,406 | +0.06(+0.60%) |
May 22, 2014 | 10.06 | 10.13 | 10.02 | 10.10 | 8,760,130 | +0.04(+0.36%) |
May 21, 2014 | 10.18 | 10.22 | 10.04 | 10.06 | 13,436,106 | -0.06(-0.64%) |
May 20, 2014 | 10.35 | 10.38 | 10.11 | 10.13 | 8,164,820 | -0.21(-1.99%) |
May 19, 2014 | 10.21 | 10.35 | 10.19 | 10.33 | 4,450,810 | +0.09(+0.88%) |
May 16, 2014 | 10.24 | 10.26 | 10.14 | 10.24 | 6,353,393 | -0.08(-0.81%) |
May 15, 2014 | 10.32 | 10.36 | 10.23 | 10.33 | 5,682,622 | +0.02(+0.19%) |
May 14, 2014 | 10.57 | 10.58 | 10.30 | 10.31 | 9,049,852 | -0.24(-2.32%) |
May 13, 2014 | 10.63 | 10.65 | 10.32 | 10.55 | 5,844,805 | -0.07(-0.67%) |
May 12, 2014 | 10.56 | 10.67 | 10.53 | 10.62 | 5,659,304 | +0.09(+0.86%) |
May 09, 2014 | 10.46 | 10.55 | 10.43 | 10.53 | 4,280,489 | +0.06(+0.62%) |
May 08, 2014 | 10.46 | 10.66 | 10.42 | 10.47 | 6,582,349 | -0.01(-0.12%) |
May 07, 2014 | 10.44 | 10.48 | 10.27 | 10.48 | 11,612,026 | +0.09(+0.87%) |
May 06, 2014 | 10.45 | 10.54 | 10.38 | 10.39 | 8,295,501 | -0.09(-0.86%) |
May 05, 2014 | 10.42 | 10.55 | 10.35 | 10.48 | 10,201,968 | -0.03(-0.24%) |
May 02, 2014 | 10.55 | 10.60 | 10.35 | 10.51 | 14,146,879 | +0.30(+2.90%) |
May 01, 2014 | 10.26 | 10.34 | 10.17 | 10.21 | 10,941,895 | -0.01(-0.13%) |
Apr 30, 2014 | 10.09 | 10.24 | 10.06 | 10.22 | 8,449,824 | +0.14(+1.41%) |
Apr 29, 2014 | 10.11 | 10.17 | 9.965 | 10.08 | 5,371,815 | +0.01(+0.13%) |
Apr 28, 2014 | 10.09 | 10.12 | 9.959 | 10.07 | 8,556,349 | +0.05(+0.51%) |
Apr 25, 2014 | 10.11 | 10.13 | 10.02 | 10.02 | 7,176,799 | -0.17(-1.64%) |
Apr 24, 2014 | 10.17 | 10.22 | 10.06 | 10.18 | 6,362,142 | +0.05(+0.44%) |
Apr 23, 2014 | 10.06 | 10.18 | 10.01 | 10.14 | 6,577,782 | +0.05(+0.51%) |
Apr 22, 2014 | 10.03 | 10.12 | 10.00 | 10.09 | 9,018,917 | +0.11(+1.10%) |
Apr 21, 2014 | 9.856 | 9.991 | 9.856 | 9.978 | 12,539,690 | +0.15(+1.57%) |
Apr 17, 2014 | 9.437 | 9.824 | 9.824 | 9.824 | 30,400,302 | -0.52(-4.98%) |
Apr 16, 2014 | 10.25 | 10.35 | 10.15 | 10.34 | 13,259,717 | +0.19(+1.91%) |
Apr 15, 2014 | 10.24 | 10.31 | 10.00 | 10.15 | 12,965,986 | -0.06(-0.57%) |
Apr 14, 2014 | 10.22 | 10.30 | 10.10 | 10.20 | 8,653,925 | +0.03(+0.32%) |
Apr 11, 2014 | 10.28 | 10.37 | 10.17 | 10.17 | 20,058,390 | -0.17(-1.62%) |
Apr 10, 2014 | 10.58 | 10.73 | 10.31 | 10.34 | 16,836,556 | -0.23(-2.13%) |
Apr 09, 2014 | 10.45 | 10.64 | 10.45 | 10.56 | 11,987,490 | +0.18(+1.74%) |
Apr 08, 2014 | 10.33 | 10.40 | 10.28 | 10.38 | 12,243,725 | +0.07(+0.69%) |
Apr 07, 2014 | 10.55 | 10.56 | 10.22 | 10.31 | 12,827,027 | -0.24(-2.26%) |
Apr 04, 2014 | 10.69 | 10.74 | 10.53 | 10.55 | 12,252,566 | -0.10(-0.91%) |
Apr 03, 2014 | 10.73 | 10.85 | 10.62 | 10.65 | 9,119,096 | -0.17(-1.55%) |
Apr 02, 2014 | 10.80 | 10.89 | 10.73 | 10.82 | 6,372,307 | +0.01(+0.12%) |
Apr 01, 2014 | 10.57 | 10.82 | 10.55 | 10.80 | 7,401,534 | +0.26(+2.51%) |
Mar 31, 2014 | 10.48 | 10.58 | 10.47 | 10.54 | 5,464,075 | +0.10(+0.93%) |
Mar 28, 2014 | 10.55 | 10.60 | 10.42 | 10.44 | 5,755,079 | -0.08(-0.73%) |
Mar 27, 2014 | 10.23 | 10.55 | 10.21 | 10.52 | 8,184,694 | +0.21(+2.06%) |
Mar 26, 2014 | 10.58 | 10.65 | 10.29 | 10.31 | 7,389,460 | -0.23(-2.14%) |
Mar 25, 2014 | 10.67 | 10.69 | 10.49 | 10.53 | 7,649,309 | -0.06(-0.61%) |
Mar 24, 2014 | 10.50 | 10.64 | 10.42 | 10.60 | 9,517,354 | +0.16(+1.54%) |
Mar 21, 2014 | 10.64 | 10.65 | 10.40 | 10.44 | 10,869,890 | -0.19(-1.82%) |
Mar 20, 2014 | 10.46 | 10.63 | 10.44 | 10.63 | 4,957,136 | +0.12(+1.10%) |
Mar 19, 2014 | 10.62 | 10.66 | 10.44 | 10.51 | 6,374,058 | -0.08(-0.73%) |
Mar 18, 2014 | 10.44 | 10.59 | 10.41 | 10.59 | 5,372,582 | +0.14(+1.29%) |
Mar 17, 2014 | 10.38 | 10.49 | 10.29 | 10.46 | 6,532,217 | +0.19(+1.88%) |
Mar 14, 2014 | 10.37 | 10.47 | 10.18 | 10.26 | 14,025,687 | -0.09(-0.87%) |
Mar 13, 2014 | 10.65 | 10.65 | 10.33 | 10.35 | 12,576,666 | -0.29(-2.75%) |
Mar 12, 2014 | 10.71 | 10.75 | 10.60 | 10.64 | 7,041,846 | -0.12(-1.13%) |
Mar 11, 2014 | 10.72 | 10.91 | 10.71 | 10.77 | 12,841,706 | +0.06(+0.60%) |
Mar 10, 2014 | 10.68 | 10.79 | 10.66 | 10.70 | 7,789,898 | +0.01(+0.12%) |
Mar 07, 2014 | 10.80 | 10.92 | 10.68 | 10.69 | 13,994,855 | -0.04(-0.42%) |
Mar 06, 2014 | 10.81 | 10.86 | 10.73 | 10.73 | 7,363,974 | -0.04(-0.42%) |
Mar 05, 2014 | 10.71 | 10.83 | 10.70 | 10.78 | 8,437,078 | +0.06(+0.60%) |
Mar 04, 2014 | 10.72 | 10.76 | 10.65 | 10.72 | 8,246,616 | +0.11(+1.02%) |