Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.73 | 10.75 | 10.69 | 10.74 | 483,939 | +0.03(+0.24%) |
May 29, 2014 | 10.68 | 10.74 | 10.67 | 10.71 | 674,529 | +0.04(+0.34%) |
May 28, 2014 | 10.65 | 10.67 | 10.59 | 10.67 | 834,025 | +0.06(+0.58%) |
May 27, 2014 | 10.60 | 10.63 | 10.60 | 10.61 | 396,413 | +0.01(+0.10%) |
May 23, 2014 | 10.64 | 10.60 | 10.60 | 10.60 | 386,959 | -0.02(-0.17%) |
May 22, 2014 | 10.57 | 10.63 | 10.56 | 10.62 | 234,821 | +0.06(+0.56%) |
May 21, 2014 | 10.60 | 10.61 | 10.54 | 10.56 | 704,193 | -0.05(-0.48%) |
May 20, 2014 | 10.58 | 10.63 | 10.58 | 10.61 | 300,626 | +0.02(+0.15%) |
May 19, 2014 | 10.64 | 10.68 | 10.59 | 10.60 | 887,376 | -0.06(-0.58%) |
May 16, 2014 | 10.69 | 10.71 | 10.66 | 10.66 | 513,336 | +0.00(+0.00%) |
May 15, 2014 | 10.67 | 10.73 | 10.65 | 10.66 | 531,637 | +0.00(+0.00%) |
May 14, 2014 | 10.63 | 10.69 | 10.62 | 10.66 | 556,511 | +0.05(+0.48%) |
May 13, 2014 | 10.61 | 10.63 | 10.59 | 10.61 | 863,614 | +0.02(+0.20%) |
May 12, 2014 | 10.60 | 10.63 | 10.58 | 10.59 | 276,407 | -0.03(-0.29%) |
May 09, 2014 | 10.63 | 10.63 | 10.60 | 10.62 | 685,124 | -0.01(-0.05%) |
May 08, 2014 | 10.57 | 10.64 | 10.55 | 10.62 | 733,388 | +0.06(+0.53%) |
May 07, 2014 | 10.54 | 10.57 | 10.50 | 10.57 | 574,350 | +0.01(+0.10%) |
May 06, 2014 | 10.52 | 10.56 | 10.51 | 10.56 | 585,318 | +0.03(+0.24%) |
May 05, 2014 | 10.54 | 10.57 | 10.52 | 10.53 | 529,656 | +0.01(+0.05%) |
May 02, 2014 | 10.42 | 10.53 | 10.42 | 10.53 | 251,117 | +0.06(+0.58%) |
May 01, 2014 | 10.44 | 10.48 | 10.41 | 10.46 | 490,909 | +0.05(+0.49%) |
Apr 30, 2014 | 10.39 | 10.42 | 10.38 | 10.41 | 359,694 | +0.04(+0.34%) |
Apr 29, 2014 | 10.36 | 10.38 | 10.32 | 10.38 | 357,068 | +0.01(+0.05%) |
Apr 28, 2014 | 10.36 | 10.42 | 10.35 | 10.37 | 367,164 | +0.01(+0.10%) |
Apr 25, 2014 | 10.31 | 10.38 | 10.30 | 10.36 | 798,092 | +0.05(+0.44%) |
Apr 24, 2014 | 10.33 | 10.33 | 10.26 | 10.32 | 471,958 | -0.01(-0.10%) |
Apr 23, 2014 | 10.34 | 10.38 | 10.31 | 10.33 | 434,700 | +0.01(+0.05%) |
Apr 22, 2014 | 10.33 | 10.34 | 10.27 | 10.32 | 280,150 | -0.01(-0.05%) |
Apr 21, 2014 | 10.29 | 10.35 | 10.29 | 10.33 | 335,970 | +0.07(+0.65%) |
Apr 17, 2014 | 10.33 | 10.26 | 10.26 | 10.26 | 231,536 | -0.09(-0.89%) |
Apr 16, 2014 | 10.33 | 10.37 | 10.30 | 10.35 | 576,073 | +0.04(+0.39%) |
Apr 15, 2014 | 10.27 | 10.34 | 10.26 | 10.31 | 461,322 | +0.04(+0.35%) |
Apr 14, 2014 | 10.29 | 10.29 | 10.26 | 10.28 | 304,940 | -0.01(-0.05%) |
Apr 11, 2014 | 10.24 | 10.29 | 10.24 | 10.28 | 271,311 | +0.06(+0.56%) |
Apr 10, 2014 | 10.19 | 10.24 | 10.18 | 10.22 | 342,273 | +0.04(+0.35%) |
Apr 09, 2014 | 10.16 | 10.20 | 10.14 | 10.19 | 241,630 | +0.04(+0.35%) |
Apr 08, 2014 | 10.11 | 10.15 | 10.09 | 10.15 | 453,207 | +0.05(+0.45%) |
Apr 07, 2014 | 10.10 | 10.15 | 10.08 | 10.11 | 411,686 | -0.02(-0.15%) |
Apr 04, 2014 | 10.17 | 10.19 | 10.12 | 10.12 | 448,576 | -0.04(-0.40%) |
Apr 03, 2014 | 10.17 | 10.20 | 10.15 | 10.16 | 223,876 | +0.02(+0.20%) |
Apr 02, 2014 | 10.21 | 10.21 | 10.12 | 10.14 | 575,148 | -0.10(-0.94%) |
Apr 01, 2014 | 10.24 | 10.25 | 10.19 | 10.24 | 823,343 | +0.00(+0.00%) |
Mar 31, 2014 | 10.18 | 10.24 | 10.13 | 10.24 | 692,314 | +0.04(+0.40%) |
Mar 28, 2014 | 10.13 | 10.20 | 10.11 | 10.20 | 419,955 | +0.06(+0.60%) |
Mar 27, 2014 | 10.07 | 10.14 | 10.07 | 10.14 | 347,393 | +0.07(+0.65%) |
Mar 26, 2014 | 10.06 | 10.10 | 10.05 | 10.07 | 289,503 | -0.01(-0.05%) |
Mar 25, 2014 | 9.996 | 10.09 | 9.996 | 10.08 | 260,842 | +0.08(+0.81%) |
Mar 24, 2014 | 9.966 | 10.02 | 9.956 | 9.996 | 342,303 | +0.03(+0.30%) |
Mar 21, 2014 | 9.946 | 9.981 | 9.920 | 9.966 | 251,437 | +0.05(+0.48%) |
Mar 20, 2014 | 9.976 | 9.976 | 9.915 | 9.919 | 536,629 | -0.09(-0.88%) |
Mar 19, 2014 | 10.06 | 10.11 | 10.00 | 10.01 | 564,276 | -0.07(-0.70%) |
Mar 18, 2014 | 10.09 | 10.09 | 10.06 | 10.08 | 167,942 | -0.02(-0.20%) |
Mar 17, 2014 | 10.05 | 10.10 | 10.02 | 10.10 | 476,827 | +0.05(+0.45%) |
Mar 14, 2014 | 10.02 | 10.05 | 10.02 | 10.05 | 152,470 | +0.01(+0.05%) |
Mar 13, 2014 | 10.02 | 10.06 | 10.02 | 10.05 | 290,705 | +0.03(+0.25%) |
Mar 12, 2014 | 9.931 | 10.04 | 9.931 | 10.02 | 289,530 | +0.09(+0.93%) |
Mar 11, 2014 | 9.869 | 9.930 | 9.869 | 9.930 | 316,159 | +0.05(+0.51%) |
Mar 10, 2014 | 9.839 | 9.899 | 9.831 | 9.879 | 345,101 | +0.04(+0.41%) |
Mar 07, 2014 | 9.894 | 9.904 | 9.814 | 9.839 | 608,575 | -0.09(-0.86%) |
Mar 06, 2014 | 9.965 | 9.975 | 9.910 | 9.925 | 442,253 | -0.02(-0.20%) |
Mar 05, 2014 | 9.990 | 10.02 | 9.945 | 9.945 | 349,087 | -0.03(-0.30%) |
Mar 04, 2014 | 9.995 | 10.04 | 9.970 | 9.975 | 600,679 | -0.03(-0.30%) |