Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.35 | 10.40 | 10.28 | 10.34 | 2,364,396 | -0.05(-0.49%) |
May 29, 2014 | 10.43 | 10.43 | 10.25 | 10.39 | 2,315,923 | +0.01(+0.11%) |
May 28, 2014 | 10.56 | 10.57 | 10.35 | 10.37 | 2,396,325 | -0.18(-1.71%) |
May 27, 2014 | 10.57 | 10.62 | 10.51 | 10.56 | 2,275,177 | +0.15(+1.41%) |
May 23, 2014 | 10.41 | 10.41 | 10.41 | 10.41 | 1,066,849 | -0.01(-0.11%) |
May 22, 2014 | 10.39 | 10.44 | 10.30 | 10.42 | 2,003,949 | +0.00(+0.00%) |
May 21, 2014 | 10.32 | 10.43 | 10.29 | 10.42 | 2,064,519 | +0.15(+1.48%) |
May 20, 2014 | 10.30 | 10.34 | 10.18 | 10.27 | 2,171,826 | -0.08(-0.82%) |
May 19, 2014 | 10.28 | 10.37 | 10.28 | 10.35 | 931,538 | +0.02(+0.16%) |
May 16, 2014 | 10.40 | 10.41 | 10.30 | 10.34 | 2,386,532 | -0.08(-0.76%) |
May 15, 2014 | 10.52 | 10.54 | 10.25 | 10.41 | 3,657,583 | -0.13(-1.23%) |
May 14, 2014 | 10.62 | 10.62 | 10.53 | 10.54 | 2,223,090 | -0.08(-0.74%) |
May 13, 2014 | 10.63 | 10.65 | 10.55 | 10.62 | 1,263,791 | -0.01(-0.11%) |
May 12, 2014 | 10.58 | 10.65 | 10.52 | 10.63 | 3,142,531 | +0.12(+1.13%) |
May 09, 2014 | 10.65 | 10.66 | 10.47 | 10.52 | 1,890,686 | -0.11(-1.07%) |
May 08, 2014 | 10.55 | 10.67 | 10.51 | 10.63 | 2,695,723 | +0.09(+0.90%) |
May 07, 2014 | 10.47 | 10.57 | 10.44 | 10.53 | 2,204,914 | +0.11(+1.07%) |
May 06, 2014 | 10.59 | 10.62 | 10.40 | 10.42 | 1,922,644 | -0.19(-1.84%) |
May 05, 2014 | 10.61 | 10.71 | 10.52 | 10.62 | 1,570,672 | -0.04(-0.37%) |
May 02, 2014 | 10.56 | 10.70 | 10.53 | 10.66 | 2,073,754 | +0.12(+1.11%) |
May 01, 2014 | 10.51 | 10.63 | 10.46 | 10.54 | 2,623,686 | +0.09(+0.91%) |
Apr 30, 2014 | 10.41 | 10.48 | 10.35 | 10.45 | 2,775,166 | +0.04(+0.43%) |
Apr 29, 2014 | 10.31 | 10.46 | 10.31 | 10.40 | 2,083,687 | +0.14(+1.41%) |
Apr 28, 2014 | 10.38 | 10.38 | 10.12 | 10.26 | 2,323,361 | -0.07(-0.70%) |
Apr 25, 2014 | 10.43 | 10.45 | 10.24 | 10.33 | 2,185,583 | -0.16(-1.49%) |
Apr 24, 2014 | 10.45 | 10.53 | 10.41 | 10.48 | 2,223,221 | +0.08(+0.75%) |
Apr 23, 2014 | 10.49 | 10.52 | 10.41 | 10.41 | 2,060,221 | -0.11(-1.01%) |
Apr 22, 2014 | 10.42 | 10.52 | 10.31 | 10.51 | 1,794,419 | +0.12(+1.18%) |
Apr 21, 2014 | 10.46 | 10.46 | 10.37 | 10.39 | 1,254,731 | -0.07(-0.64%) |
Apr 17, 2014 | 10.33 | 10.46 | 10.46 | 10.46 | 1,604,945 | +0.15(+1.46%) |
Apr 16, 2014 | 10.26 | 10.32 | 10.18 | 10.31 | 1,992,876 | +0.12(+1.15%) |
Apr 15, 2014 | 10.14 | 10.20 | 10.07 | 10.19 | 3,110,750 | +0.03(+0.33%) |
Apr 14, 2014 | 10.32 | 10.34 | 10.09 | 10.16 | 2,394,398 | -0.06(-0.60%) |
Apr 11, 2014 | 10.24 | 10.32 | 10.13 | 10.22 | 4,305,127 | -0.11(-1.03%) |
Apr 10, 2014 | 10.64 | 10.66 | 10.32 | 10.32 | 2,580,777 | -0.36(-3.39%) |
Apr 09, 2014 | 10.61 | 10.71 | 10.56 | 10.69 | 2,202,690 | +0.13(+1.21%) |
Apr 08, 2014 | 10.58 | 10.62 | 10.44 | 10.56 | 2,213,866 | +0.01(+0.05%) |
Apr 07, 2014 | 10.72 | 10.72 | 10.53 | 10.55 | 2,991,479 | -0.23(-2.12%) |
Apr 04, 2014 | 10.92 | 10.94 | 10.75 | 10.78 | 2,227,328 | -0.08(-0.77%) |
Apr 03, 2014 | 10.94 | 10.96 | 10.80 | 10.86 | 2,884,098 | -0.07(-0.61%) |
Apr 02, 2014 | 10.86 | 10.94 | 10.81 | 10.93 | 2,159,637 | +0.07(+0.61%) |
Apr 01, 2014 | 10.81 | 10.87 | 10.79 | 10.86 | 1,655,120 | +0.11(+0.98%) |
Mar 31, 2014 | 10.70 | 10.76 | 10.62 | 10.76 | 2,360,213 | +0.16(+1.47%) |
Mar 28, 2014 | 10.75 | 10.82 | 10.59 | 10.60 | 2,850,656 | -0.13(-1.25%) |
Mar 27, 2014 | 10.77 | 10.83 | 10.67 | 10.74 | 3,405,620 | -0.02(-0.21%) |
Mar 26, 2014 | 10.85 | 10.94 | 10.75 | 10.76 | 2,972,193 | -0.07(-0.62%) |
Mar 25, 2014 | 10.81 | 10.84 | 10.74 | 10.82 | 3,176,761 | +0.08(+0.78%) |
Mar 24, 2014 | 10.71 | 10.79 | 10.61 | 10.74 | 2,125,142 | +0.07(+0.68%) |
Mar 21, 2014 | 10.79 | 10.81 | 10.66 | 10.67 | 3,873,360 | -0.04(-0.42%) |
Mar 20, 2014 | 10.39 | 10.73 | 10.37 | 10.71 | 2,739,746 | +0.28(+2.67%) |
Mar 19, 2014 | 10.49 | 10.50 | 10.36 | 10.43 | 4,372,024 | -0.07(-0.69%) |
Mar 18, 2014 | 10.52 | 10.64 | 10.49 | 10.51 | 2,542,694 | +0.00(+0.00%) |
Mar 17, 2014 | 10.50 | 10.60 | 10.44 | 10.51 | 1,860,778 | +0.08(+0.80%) |
Mar 14, 2014 | 10.52 | 10.56 | 10.38 | 10.42 | 2,705,152 | -0.15(-1.42%) |
Mar 13, 2014 | 10.84 | 10.87 | 10.57 | 10.57 | 3,674,249 | -0.19(-1.76%) |
Mar 12, 2014 | 10.66 | 10.82 | 10.62 | 10.76 | 2,924,543 | +0.00(+0.00%) |
Mar 11, 2014 | 10.73 | 10.80 | 10.68 | 10.76 | 2,758,702 | +0.03(+0.31%) |
Mar 10, 2014 | 10.66 | 10.75 | 10.64 | 10.73 | 1,578,429 | +0.03(+0.31%) |
Mar 07, 2014 | 10.77 | 10.81 | 10.66 | 10.70 | 2,354,636 | -0.06(-0.57%) |
Mar 06, 2014 | 10.75 | 10.79 | 10.73 | 10.76 | 3,668,401 | +0.04(+0.36%) |
Mar 05, 2014 | 10.67 | 10.73 | 10.63 | 10.72 | 3,490,460 | +0.08(+0.73%) |
Mar 04, 2014 | 10.68 | 10.72 | 10.60 | 10.64 | 3,262,411 | +0.09(+0.90%) |