Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.06 | 11.13 | 10.81 | 10.97 | 1,477,949 | -0.14(-1.26%) |
May 29, 2014 | 10.93 | 11.25 | 10.90 | 11.11 | 1,823,913 | +0.22(+2.01%) |
May 28, 2014 | 10.54 | 10.92 | 10.46 | 10.89 | 1,690,473 | +0.32(+3.07%) |
May 27, 2014 | 10.50 | 10.83 | 10.50 | 10.56 | 1,008,218 | +0.05(+0.50%) |
May 23, 2014 | 10.57 | 10.51 | 10.51 | 10.51 | 479,362 | +0.07(+0.71%) |
May 22, 2014 | 10.46 | 10.60 | 10.40 | 10.43 | 334,160 | -0.02(-0.21%) |
May 21, 2014 | 10.63 | 10.68 | 10.44 | 10.46 | 587,312 | -0.18(-1.73%) |
May 20, 2014 | 10.75 | 10.81 | 10.61 | 10.64 | 561,171 | -0.10(-0.90%) |
May 19, 2014 | 10.68 | 10.83 | 10.66 | 10.74 | 1,427,415 | +0.05(+0.49%) |
May 16, 2014 | 10.61 | 10.89 | 10.60 | 10.68 | 2,983,898 | +0.11(+1.00%) |
May 15, 2014 | 10.78 | 10.78 | 10.45 | 10.58 | 1,374,363 | -0.19(-1.75%) |
May 14, 2014 | 10.92 | 11.25 | 10.75 | 10.77 | 2,102,959 | -0.03(-0.24%) |
May 13, 2014 | 10.51 | 10.86 | 10.50 | 10.79 | 1,411,205 | +0.31(+2.97%) |
May 12, 2014 | 10.35 | 10.49 | 10.35 | 10.48 | 1,048,547 | +0.14(+1.34%) |
May 09, 2014 | 10.52 | 10.57 | 10.33 | 10.34 | 973,969 | -0.19(-1.81%) |
May 08, 2014 | 10.68 | 10.68 | 10.52 | 10.53 | 957,571 | -0.08(-0.73%) |
May 07, 2014 | 10.59 | 10.64 | 10.41 | 10.61 | 1,337,017 | +0.05(+0.49%) |
May 06, 2014 | 10.46 | 10.64 | 10.40 | 10.56 | 1,071,655 | +0.13(+1.25%) |
May 05, 2014 | 10.51 | 10.56 | 10.34 | 10.43 | 1,348,567 | -0.09(-0.82%) |
May 02, 2014 | 10.51 | 10.62 | 10.44 | 10.52 | 1,839,978 | +0.07(+0.66%) |
May 01, 2014 | 10.50 | 10.52 | 10.39 | 10.45 | 414,597 | -0.06(-0.58%) |
Apr 30, 2014 | 10.57 | 10.57 | 10.37 | 10.51 | 1,712,800 | -0.10(-0.98%) |
Apr 29, 2014 | 10.73 | 10.85 | 10.58 | 10.61 | 1,482,591 | -0.05(-0.49%) |
Apr 28, 2014 | 10.86 | 10.90 | 10.47 | 10.66 | 2,166,841 | -0.20(-1.83%) |
Apr 25, 2014 | 10.95 | 10.98 | 10.73 | 10.86 | 978,987 | -0.15(-1.34%) |
Apr 24, 2014 | 10.99 | 11.03 | 10.90 | 11.01 | 589,979 | +0.02(+0.16%) |
Apr 23, 2014 | 10.94 | 11.01 | 10.88 | 10.99 | 1,211,001 | +0.02(+0.16%) |
Apr 22, 2014 | 10.81 | 11.04 | 10.78 | 10.98 | 2,526,345 | +0.15(+1.36%) |
Apr 21, 2014 | 10.92 | 10.98 | 10.74 | 10.83 | 547,001 | -0.13(-1.19%) |
Apr 17, 2014 | 10.91 | 10.96 | 10.96 | 10.96 | 3,818,195 | +0.03(+0.24%) |
Apr 16, 2014 | 10.76 | 10.94 | 10.65 | 10.93 | 1,506,124 | +0.39(+3.70%) |
Apr 15, 2014 | 10.78 | 10.81 | 10.48 | 10.54 | 859,386 | -0.21(-1.93%) |
Apr 14, 2014 | 10.81 | 10.89 | 10.69 | 10.75 | 1,209,248 | +0.07(+0.65%) |
Apr 11, 2014 | 10.44 | 10.72 | 10.42 | 10.68 | 1,177,506 | +0.15(+1.40%) |
Apr 10, 2014 | 10.55 | 10.88 | 10.46 | 10.53 | 1,821,492 | +0.13(+1.25%) |
Apr 09, 2014 | 10.57 | 10.63 | 10.29 | 10.40 | 1,748,501 | -0.16(-1.56%) |
Apr 08, 2014 | 10.92 | 11.09 | 10.51 | 10.57 | 1,740,492 | -0.13(-1.21%) |
Apr 07, 2014 | 10.60 | 10.76 | 10.58 | 10.70 | 1,008,868 | +0.15(+1.40%) |
Apr 04, 2014 | 10.54 | 10.80 | 10.45 | 10.55 | 1,636,248 | +0.29(+2.87%) |
Apr 03, 2014 | 10.32 | 10.39 | 10.13 | 10.26 | 1,325,317 | -0.06(-0.59%) |
Apr 02, 2014 | 9.927 | 10.39 | 9.841 | 10.32 | 4,005,012 | +0.33(+3.30%) |
Apr 01, 2014 | 9.875 | 10.01 | 9.702 | 9.988 | 1,329,533 | +0.11(+1.14%) |
Mar 31, 2014 | 9.797 | 10.02 | 9.745 | 9.875 | 1,704,223 | +0.11(+1.15%) |
Mar 28, 2014 | 9.685 | 9.832 | 9.641 | 9.763 | 3,807,136 | +0.06(+0.62%) |
Mar 27, 2014 | 9.520 | 10.01 | 9.485 | 9.702 | 4,622,637 | +0.34(+3.61%) |
Mar 26, 2014 | 9.381 | 9.529 | 9.273 | 9.364 | 1,187,579 | +0.07(+0.75%) |
Mar 25, 2014 | 9.295 | 9.693 | 9.226 | 9.295 | 3,187,930 | +0.08(+0.85%) |
Mar 24, 2014 | 9.104 | 9.277 | 9.026 | 9.217 | 2,265,395 | +0.15(+1.62%) |
Mar 21, 2014 | 9.087 | 9.113 | 8.948 | 9.070 | 2,223,479 | +0.02(+0.19%) |
Mar 20, 2014 | 9.113 | 9.269 | 9.009 | 9.052 | 874,466 | -0.09(-0.95%) |
Mar 19, 2014 | 9.252 | 9.338 | 9.061 | 9.139 | 1,813,762 | -0.15(-1.59%) |
Mar 18, 2014 | 9.182 | 9.351 | 9.174 | 9.286 | 630,458 | +0.09(+0.94%) |
Mar 17, 2014 | 9.243 | 9.342 | 9.096 | 9.200 | 1,050,740 | -0.04(-0.47%) |
Mar 14, 2014 | 9.572 | 9.598 | 9.174 | 9.243 | 2,242,605 | -0.36(-3.79%) |
Mar 13, 2014 | 9.771 | 9.849 | 9.529 | 9.607 | 1,311,895 | -0.22(-2.20%) |
Mar 12, 2014 | 9.936 | 9.970 | 9.745 | 9.823 | 1,250,577 | -0.17(-1.73%) |
Mar 11, 2014 | 10.08 | 10.20 | 9.927 | 9.996 | 1,474,431 | -0.05(-0.52%) |
Mar 10, 2014 | 10.21 | 10.22 | 9.927 | 10.05 | 1,122,087 | -0.20(-1.94%) |
Mar 07, 2014 | 10.40 | 10.63 | 10.14 | 10.25 | 1,364,819 | -0.28(-2.63%) |
Mar 06, 2014 | 10.30 | 10.62 | 10.25 | 10.52 | 1,708,794 | +0.33(+3.23%) |
Mar 05, 2014 | 10.16 | 10.36 | 10.10 | 10.20 | 956,827 | +0.08(+0.77%) |
Mar 04, 2014 | 10.09 | 10.12 | 9.945 | 10.12 | 570,403 | +0.17(+1.74%) |