Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.987 | 10.11 | 9.880 | 10.10 | 11,079,563 | +0.10(+1.00%) |
May 29, 2014 | 9.930 | 10.01 | 9.887 | 10.00 | 10,401,631 | +0.06(+0.65%) |
May 28, 2014 | 9.859 | 9.966 | 9.765 | 9.937 | 6,299,174 | +0.07(+0.73%) |
May 27, 2014 | 9.887 | 9.944 | 9.833 | 9.866 | 6,527,172 | +0.11(+1.18%) |
May 23, 2014 | 9.823 | 9.751 | 9.751 | 9.751 | 7,932,734 | -0.02(-0.25%) |
May 22, 2014 | 9.715 | 9.855 | 9.615 | 9.775 | 12,474,053 | +0.05(+0.47%) |
May 21, 2014 | 9.916 | 9.987 | 9.708 | 9.730 | 12,974,400 | -0.18(-1.81%) |
May 20, 2014 | 10.02 | 10.06 | 9.866 | 9.909 | 4,700,888 | -0.12(-1.21%) |
May 19, 2014 | 10.15 | 10.17 | 9.973 | 10.03 | 5,692,017 | -0.16(-1.55%) |
May 16, 2014 | 10.19 | 10.25 | 10.09 | 10.19 | 5,312,203 | +0.01(+0.14%) |
May 15, 2014 | 10.16 | 10.20 | 10.09 | 10.17 | 4,975,684 | +0.01(+0.14%) |
May 14, 2014 | 10.12 | 10.25 | 10.07 | 10.16 | 5,098,920 | +0.06(+0.64%) |
May 13, 2014 | 10.07 | 10.15 | 10.03 | 10.09 | 3,371,063 | +0.06(+0.57%) |
May 12, 2014 | 10.09 | 10.15 | 9.995 | 10.04 | 4,974,540 | -0.02(-0.21%) |
May 09, 2014 | 10.07 | 10.22 | 9.995 | 10.06 | 6,668,059 | -0.03(-0.28%) |
May 08, 2014 | 10.03 | 10.34 | 9.987 | 10.09 | 11,290,381 | -0.28(-2.70%) |
May 07, 2014 | 10.21 | 10.37 | 10.19 | 10.37 | 6,139,100 | +0.20(+1.97%) |
May 06, 2014 | 10.24 | 10.28 | 10.15 | 10.17 | 5,975,436 | -0.07(-0.70%) |
May 05, 2014 | 10.24 | 10.26 | 10.16 | 10.24 | 4,594,682 | -0.03(-0.28%) |
May 02, 2014 | 10.52 | 10.53 | 10.25 | 10.27 | 4,762,294 | -0.29(-2.72%) |
May 01, 2014 | 10.36 | 10.58 | 10.33 | 10.55 | 6,419,456 | +0.20(+1.94%) |
Apr 30, 2014 | 10.27 | 10.37 | 10.17 | 10.35 | 8,074,336 | +0.09(+0.91%) |
Apr 29, 2014 | 10.29 | 10.33 | 10.11 | 10.26 | 7,734,975 | +0.01(+0.14%) |
Apr 28, 2014 | 10.36 | 10.38 | 10.22 | 10.25 | 8,574,934 | -0.06(-0.62%) |
Apr 25, 2014 | 10.36 | 10.40 | 10.23 | 10.31 | 5,830,359 | -0.05(-0.48%) |
Apr 24, 2014 | 10.23 | 10.42 | 10.19 | 10.36 | 5,744,433 | +0.16(+1.61%) |
Apr 23, 2014 | 10.12 | 10.27 | 10.12 | 10.20 | 4,441,154 | +0.10(+0.99%) |
Apr 22, 2014 | 10.10 | 10.13 | 10.00 | 10.10 | 7,456,589 | +0.00(+0.00%) |
Apr 21, 2014 | 10.20 | 10.25 | 10.06 | 10.10 | 5,171,624 | -0.09(-0.84%) |
Apr 17, 2014 | 10.23 | 10.18 | 10.18 | 10.18 | 4,065,323 | -0.06(-0.63%) |
Apr 16, 2014 | 10.29 | 10.32 | 10.12 | 10.25 | 7,792,384 | +0.01(+0.14%) |
Apr 15, 2014 | 10.22 | 10.32 | 10.10 | 10.23 | 6,281,743 | +0.01(+0.14%) |
Apr 14, 2014 | 10.15 | 10.27 | 10.09 | 10.22 | 5,053,937 | +0.11(+1.13%) |
Apr 11, 2014 | 10.27 | 10.32 | 10.08 | 10.10 | 7,308,980 | -0.20(-1.94%) |
Apr 10, 2014 | 10.21 | 10.41 | 10.20 | 10.30 | 8,262,939 | +0.09(+0.91%) |
Apr 09, 2014 | 10.27 | 10.35 | 10.12 | 10.21 | 11,477,905 | -0.06(-0.56%) |
Apr 08, 2014 | 10.12 | 10.35 | 10.07 | 10.27 | 5,032,610 | +0.14(+1.34%) |
Apr 07, 2014 | 10.22 | 10.30 | 10.12 | 10.13 | 6,935,354 | -0.10(-0.98%) |
Apr 04, 2014 | 10.25 | 10.45 | 10.20 | 10.23 | 10,369,895 | +0.06(+0.56%) |
Apr 03, 2014 | 10.20 | 10.29 | 10.15 | 10.17 | 5,346,526 | +0.00(+0.00%) |
Apr 02, 2014 | 10.23 | 10.32 | 10.15 | 10.17 | 7,831,627 | -0.04(-0.42%) |
Apr 01, 2014 | 10.23 | 10.27 | 10.16 | 10.22 | 6,710,019 | +0.02(+0.21%) |
Mar 31, 2014 | 10.28 | 10.31 | 10.12 | 10.20 | 9,780,981 | -0.01(-0.07%) |
Mar 28, 2014 | 10.07 | 10.22 | 10.05 | 10.20 | 8,230,139 | +0.19(+1.93%) |
Mar 27, 2014 | 9.824 | 10.04 | 9.817 | 10.01 | 6,340,454 | +0.21(+2.11%) |
Mar 26, 2014 | 9.974 | 10.01 | 9.796 | 9.803 | 5,739,704 | -0.14(-1.44%) |
Mar 25, 2014 | 9.931 | 9.988 | 9.881 | 9.946 | 5,599,591 | +0.04(+0.43%) |
Mar 24, 2014 | 9.953 | 10.01 | 9.817 | 9.903 | 6,315,095 | -0.01(-0.14%) |
Mar 21, 2014 | 10.09 | 10.12 | 9.910 | 9.917 | 8,410,088 | -0.06(-0.57%) |
Mar 20, 2014 | 9.867 | 9.996 | 9.781 | 9.974 | 5,731,315 | +0.10(+1.01%) |
Mar 19, 2014 | 10.04 | 10.08 | 9.831 | 9.874 | 5,764,265 | -0.14(-1.36%) |
Mar 18, 2014 | 9.953 | 10.06 | 9.942 | 10.01 | 4,206,933 | +0.08(+0.79%) |
Mar 17, 2014 | 9.888 | 9.988 | 9.846 | 9.931 | 4,161,769 | +0.07(+0.72%) |
Mar 14, 2014 | 9.853 | 9.981 | 9.846 | 9.860 | 4,633,882 | -0.02(-0.22%) |
Mar 13, 2014 | 9.881 | 9.953 | 9.838 | 9.881 | 5,515,366 | +0.00(+0.00%) |
Mar 12, 2014 | 9.667 | 9.888 | 9.656 | 9.881 | 4,840,977 | +0.16(+1.69%) |
Mar 11, 2014 | 9.888 | 9.903 | 9.667 | 9.717 | 8,336,170 | -0.16(-1.66%) |
Mar 10, 2014 | 10.02 | 10.02 | 9.881 | 9.881 | 8,185,658 | -0.15(-1.49%) |
Mar 07, 2014 | 9.988 | 10.04 | 9.896 | 10.03 | 8,669,549 | +0.04(+0.43%) |
Mar 06, 2014 | 10.02 | 10.10 | 9.931 | 9.988 | 8,094,011 | -0.04(-0.36%) |
Mar 05, 2014 | 9.931 | 10.03 | 9.906 | 10.02 | 6,590,852 | +0.06(+0.65%) |
Mar 04, 2014 | 9.924 | 10.06 | 9.910 | 9.960 | 7,940,683 | +0.06(+0.65%) |