Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.34 | 10.42 | 10.31 | 10.41 | 11,260,117 | +0.09(+0.87%) |
May 29, 2014 | 10.27 | 10.32 | 10.23 | 10.32 | 9,415,463 | +0.10(+1.01%) |
May 28, 2014 | 10.17 | 10.27 | 10.15 | 10.22 | 7,673,167 | +0.06(+0.57%) |
May 27, 2014 | 10.18 | 10.23 | 10.10 | 10.16 | 9,172,180 | +0.01(+0.06%) |
May 23, 2014 | 10.14 | 10.15 | 10.15 | 10.15 | 7,238,682 | +0.06(+0.60%) |
May 22, 2014 | 10.05 | 10.13 | 10.01 | 10.09 | 8,766,518 | +0.04(+0.36%) |
May 21, 2014 | 10.18 | 10.22 | 10.03 | 10.05 | 13,445,905 | -0.06(-0.64%) |
May 20, 2014 | 10.34 | 10.37 | 10.10 | 10.12 | 8,170,775 | -0.21(-2.00%) |
May 19, 2014 | 10.20 | 10.34 | 10.18 | 10.33 | 4,454,056 | +0.09(+0.88%) |
May 16, 2014 | 10.23 | 10.25 | 10.13 | 10.23 | 6,358,027 | -0.08(-0.81%) |
May 15, 2014 | 10.31 | 10.35 | 10.22 | 10.32 | 5,686,766 | +0.02(+0.19%) |
May 14, 2014 | 10.56 | 10.57 | 10.29 | 10.30 | 9,056,452 | -0.24(-2.32%) |
May 13, 2014 | 10.62 | 10.65 | 10.31 | 10.54 | 5,849,068 | -0.07(-0.67%) |
May 12, 2014 | 10.56 | 10.67 | 10.52 | 10.61 | 5,663,431 | +0.09(+0.86%) |
May 09, 2014 | 10.45 | 10.54 | 10.42 | 10.52 | 4,283,610 | +0.06(+0.61%) |
May 08, 2014 | 10.45 | 10.65 | 10.41 | 10.46 | 6,587,149 | -0.01(-0.12%) |
May 07, 2014 | 10.43 | 10.47 | 10.27 | 10.47 | 11,620,494 | +0.09(+0.87%) |
May 06, 2014 | 10.44 | 10.53 | 10.37 | 10.38 | 8,301,551 | -0.09(-0.86%) |
May 05, 2014 | 10.42 | 10.54 | 10.34 | 10.47 | 10,209,408 | -0.03(-0.25%) |
May 02, 2014 | 10.54 | 10.59 | 10.34 | 10.50 | 14,157,196 | +0.30(+2.90%) |
May 01, 2014 | 10.25 | 10.33 | 10.16 | 10.20 | 10,949,875 | -0.01(-0.13%) |
Apr 30, 2014 | 10.09 | 10.23 | 10.05 | 10.22 | 8,455,986 | +0.14(+1.41%) |
Apr 29, 2014 | 10.11 | 10.16 | 9.958 | 10.07 | 5,375,732 | +0.01(+0.13%) |
Apr 28, 2014 | 10.08 | 10.11 | 9.952 | 10.06 | 8,562,589 | +0.05(+0.51%) |
Apr 25, 2014 | 10.10 | 10.13 | 10.01 | 10.01 | 7,182,033 | -0.17(-1.64%) |
Apr 24, 2014 | 10.16 | 10.21 | 10.05 | 10.18 | 6,366,782 | +0.04(+0.44%) |
Apr 23, 2014 | 10.05 | 10.17 | 10.00 | 10.13 | 6,582,579 | +0.05(+0.51%) |
Apr 22, 2014 | 10.02 | 10.11 | 9.997 | 10.08 | 9,025,494 | +0.11(+1.10%) |
Apr 21, 2014 | 9.849 | 9.984 | 9.849 | 9.971 | 12,548,835 | +0.15(+1.57%) |
Apr 17, 2014 | 9.430 | 9.817 | 9.817 | 9.817 | 30,422,474 | -0.51(-4.98%) |
Apr 16, 2014 | 10.24 | 10.34 | 10.14 | 10.33 | 13,269,387 | +0.19(+1.90%) |
Apr 15, 2014 | 10.23 | 10.31 | 9.997 | 10.14 | 12,975,441 | -0.06(-0.57%) |
Apr 14, 2014 | 10.21 | 10.29 | 10.10 | 10.20 | 8,660,236 | +0.03(+0.32%) |
Apr 11, 2014 | 10.27 | 10.36 | 10.16 | 10.16 | 20,073,020 | -0.17(-1.62%) |
Apr 10, 2014 | 10.58 | 10.72 | 10.30 | 10.33 | 16,848,836 | -0.23(-2.13%) |
Apr 09, 2014 | 10.44 | 10.63 | 10.44 | 10.56 | 11,996,232 | +0.18(+1.74%) |
Apr 08, 2014 | 10.33 | 10.39 | 10.28 | 10.38 | 12,252,655 | +0.07(+0.69%) |
Apr 07, 2014 | 10.54 | 10.55 | 10.21 | 10.31 | 12,836,382 | -0.24(-2.26%) |
Apr 04, 2014 | 10.69 | 10.74 | 10.52 | 10.54 | 12,261,502 | -0.10(-0.91%) |
Apr 03, 2014 | 10.72 | 10.84 | 10.61 | 10.64 | 9,125,746 | -0.17(-1.55%) |
Apr 02, 2014 | 10.79 | 10.89 | 10.72 | 10.81 | 6,376,954 | +0.01(+0.12%) |
Apr 01, 2014 | 10.56 | 10.81 | 10.54 | 10.79 | 7,406,932 | +0.26(+2.51%) |
Mar 31, 2014 | 10.47 | 10.57 | 10.47 | 10.53 | 5,468,060 | +0.10(+0.93%) |
Mar 28, 2014 | 10.54 | 10.59 | 10.41 | 10.43 | 5,759,276 | -0.08(-0.74%) |
Mar 27, 2014 | 10.22 | 10.54 | 10.21 | 10.51 | 8,190,663 | +0.21(+2.06%) |
Mar 26, 2014 | 10.58 | 10.65 | 10.29 | 10.30 | 7,394,849 | -0.23(-2.14%) |
Mar 25, 2014 | 10.67 | 10.69 | 10.48 | 10.52 | 7,654,887 | -0.06(-0.61%) |
Mar 24, 2014 | 10.49 | 10.63 | 10.42 | 10.59 | 9,524,295 | +0.16(+1.54%) |
Mar 21, 2014 | 10.63 | 10.64 | 10.40 | 10.43 | 10,877,818 | -0.19(-1.82%) |
Mar 20, 2014 | 10.45 | 10.62 | 10.43 | 10.62 | 4,960,751 | +0.12(+1.10%) |
Mar 19, 2014 | 10.61 | 10.65 | 10.43 | 10.51 | 6,378,707 | -0.08(-0.73%) |
Mar 18, 2014 | 10.43 | 10.58 | 10.40 | 10.58 | 5,376,500 | +0.14(+1.29%) |
Mar 17, 2014 | 10.37 | 10.48 | 10.28 | 10.45 | 6,536,980 | +0.19(+1.88%) |
Mar 14, 2014 | 10.36 | 10.46 | 10.18 | 10.25 | 14,035,916 | -0.09(-0.87%) |
Mar 13, 2014 | 10.65 | 10.65 | 10.32 | 10.34 | 12,585,838 | -0.29(-2.75%) |
Mar 12, 2014 | 10.70 | 10.74 | 10.59 | 10.64 | 7,046,981 | -0.12(-1.13%) |
Mar 11, 2014 | 10.71 | 10.91 | 10.70 | 10.76 | 12,851,071 | +0.06(+0.60%) |
Mar 10, 2014 | 10.68 | 10.78 | 10.66 | 10.69 | 7,795,578 | +0.01(+0.12%) |
Mar 07, 2014 | 10.80 | 10.91 | 10.67 | 10.68 | 14,005,060 | -0.04(-0.42%) |
Mar 06, 2014 | 10.80 | 10.85 | 10.72 | 10.73 | 7,369,344 | -0.04(-0.41%) |
Mar 05, 2014 | 10.70 | 10.82 | 10.69 | 10.77 | 8,443,231 | +0.06(+0.60%) |
Mar 04, 2014 | 10.71 | 10.75 | 10.64 | 10.71 | 8,252,630 | +0.11(+1.03%) |