Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.45 | 10.48 | 10.43 | 10.48 | 16,819 | +0.01(+0.13%) |
May 29, 2014 | 10.47 | 10.49 | 10.43 | 10.47 | 38,523 | -0.01(-0.06%) |
May 28, 2014 | 10.43 | 10.47 | 10.42 | 10.47 | 39,025 | +0.05(+0.52%) |
May 27, 2014 | 10.39 | 10.43 | 10.39 | 10.42 | 20,672 | +0.03(+0.26%) |
May 23, 2014 | 10.36 | 10.39 | 10.39 | 10.39 | 27,825 | +0.03(+0.33%) |
May 22, 2014 | 10.36 | 10.36 | 10.35 | 10.36 | 8,303 | +0.02(+0.20%) |
May 21, 2014 | 10.32 | 10.36 | 10.30 | 10.34 | 19,799 | -0.02(-0.17%) |
May 20, 2014 | 10.32 | 10.36 | 10.32 | 10.35 | 17,378 | +0.02(+0.17%) |
May 19, 2014 | 10.36 | 10.38 | 10.32 | 10.34 | 32,791 | -0.02(-0.16%) |
May 16, 2014 | 10.32 | 10.36 | 10.32 | 10.35 | 16,471 | +0.02(+0.16%) |
May 15, 2014 | 10.30 | 10.34 | 10.29 | 10.34 | 30,752 | +0.05(+0.46%) |
May 14, 2014 | 10.24 | 10.30 | 10.24 | 10.29 | 21,872 | +0.05(+0.46%) |
May 13, 2014 | 10.23 | 10.28 | 10.23 | 10.24 | 34,997 | +0.02(+0.15%) |
May 12, 2014 | 10.20 | 10.23 | 10.19 | 10.23 | 20,302 | +0.03(+0.33%) |
May 09, 2014 | 10.17 | 10.20 | 10.17 | 10.19 | 9,216 | +0.01(+0.13%) |
May 08, 2014 | 10.17 | 10.21 | 10.17 | 10.18 | 22,313 | +0.01(+0.07%) |
May 07, 2014 | 10.13 | 10.18 | 10.13 | 10.17 | 28,712 | +0.01(+0.13%) |
May 06, 2014 | 10.04 | 10.19 | 10.04 | 10.16 | 133,049 | +0.05(+0.53%) |
May 05, 2014 | 10.10 | 10.11 | 10.08 | 10.11 | 40,592 | +0.03(+0.27%) |
May 02, 2014 | 10.09 | 10.10 | 10.06 | 10.08 | 35,526 | -0.02(-0.20%) |
May 01, 2014 | 10.02 | 10.15 | 10.02 | 10.10 | 63,470 | +0.07(+0.74%) |
Apr 30, 2014 | 9.950 | 10.03 | 9.950 | 10.02 | 41,871 | +0.05(+0.47%) |
Apr 29, 2014 | 9.964 | 9.984 | 9.937 | 9.977 | 40,667 | +0.00(+0.00%) |
Apr 28, 2014 | 9.964 | 9.997 | 9.950 | 9.977 | 97,196 | +0.03(+0.34%) |
Apr 25, 2014 | 9.916 | 9.957 | 9.916 | 9.944 | 17,165 | +0.05(+0.48%) |
Apr 24, 2014 | 9.916 | 9.937 | 9.896 | 9.896 | 27,253 | +0.00(+0.00%) |
Apr 23, 2014 | 9.883 | 9.910 | 9.870 | 9.896 | 20,587 | +0.05(+0.48%) |
Apr 22, 2014 | 9.795 | 9.849 | 9.795 | 9.849 | 90,903 | +0.05(+0.55%) |
Apr 21, 2014 | 9.741 | 9.813 | 9.741 | 9.795 | 86,685 | +0.05(+0.49%) |
Apr 17, 2014 | 9.781 | 9.747 | 9.747 | 9.747 | 64,840 | +0.00(+0.00%) |
Apr 16, 2014 | 9.707 | 9.761 | 9.707 | 9.747 | 32,038 | +0.03(+0.35%) |
Apr 15, 2014 | 9.693 | 9.760 | 9.673 | 9.714 | 102,263 | +0.02(+0.21%) |
Apr 14, 2014 | 9.700 | 9.720 | 9.687 | 9.693 | 38,164 | -0.02(-0.21%) |
Apr 11, 2014 | 9.714 | 9.781 | 9.714 | 9.714 | 40,898 | -0.00(-0.05%) |
Apr 10, 2014 | 9.712 | 9.732 | 9.712 | 9.718 | 42,616 | +0.01(+0.14%) |
Apr 09, 2014 | 9.712 | 9.739 | 9.705 | 9.705 | 41,807 | -0.01(-0.07%) |
Apr 08, 2014 | 9.705 | 9.772 | 9.705 | 9.712 | 88,184 | +0.00(+0.00%) |
Apr 07, 2014 | 9.685 | 9.765 | 9.685 | 9.712 | 98,328 | +0.03(+0.28%) |
Apr 04, 2014 | 9.671 | 9.718 | 9.671 | 9.685 | 84,030 | +0.03(+0.35%) |
Apr 03, 2014 | 9.638 | 9.705 | 9.638 | 9.651 | 85,310 | +0.01(+0.14%) |
Apr 02, 2014 | 9.671 | 9.671 | 9.631 | 9.638 | 75,539 | -0.03(-0.28%) |
Apr 01, 2014 | 9.712 | 9.732 | 9.658 | 9.665 | 29,415 | -0.05(-0.48%) |
Mar 31, 2014 | 9.725 | 9.725 | 9.705 | 9.712 | 22,521 | -0.01(-0.07%) |
Mar 28, 2014 | 9.732 | 9.772 | 9.718 | 9.718 | 12,070 | -0.03(-0.26%) |
Mar 27, 2014 | 9.718 | 9.759 | 9.685 | 9.744 | 22,850 | +0.05(+0.47%) |
Mar 26, 2014 | 9.658 | 9.712 | 9.658 | 9.698 | 53,857 | +0.03(+0.28%) |
Mar 25, 2014 | 9.698 | 9.705 | 9.631 | 9.671 | 72,142 | +0.01(+0.14%) |
Mar 24, 2014 | 9.638 | 9.671 | 9.624 | 9.658 | 37,945 | +0.01(+0.14%) |
Mar 21, 2014 | 9.645 | 9.678 | 9.611 | 9.645 | 88,701 | +0.05(+0.49%) |
Mar 20, 2014 | 9.598 | 9.671 | 9.584 | 9.598 | 81,618 | -0.09(-0.97%) |
Mar 19, 2014 | 9.772 | 9.806 | 9.685 | 9.692 | 43,539 | -0.08(-0.82%) |
Mar 18, 2014 | 9.812 | 9.812 | 9.765 | 9.772 | 25,287 | -0.05(-0.48%) |
Mar 17, 2014 | 9.846 | 9.846 | 9.812 | 9.819 | 32,672 | +0.01(+0.14%) |
Mar 14, 2014 | 9.833 | 9.859 | 9.786 | 9.806 | 25,691 | -0.03(-0.27%) |
Mar 13, 2014 | 9.833 | 9.839 | 9.819 | 9.833 | 41,005 | +0.02(+0.21%) |
Mar 12, 2014 | 9.745 | 9.833 | 9.745 | 9.812 | 16,284 | +0.04(+0.36%) |
Mar 11, 2014 | 9.723 | 9.790 | 9.723 | 9.777 | 27,106 | +0.03(+0.27%) |
Mar 10, 2014 | 9.683 | 9.804 | 9.683 | 9.750 | 28,807 | +0.03(+0.27%) |
Mar 07, 2014 | 9.784 | 9.784 | 9.697 | 9.723 | 29,145 | -0.07(-0.68%) |
Mar 06, 2014 | 9.804 | 9.817 | 9.784 | 9.790 | 38,504 | -0.01(-0.13%) |
Mar 05, 2014 | 9.784 | 9.817 | 9.784 | 9.804 | 17,687 | +0.00(+0.00%) |
Mar 04, 2014 | 9.790 | 9.817 | 9.777 | 9.804 | 15,146 | -0.00(-0.00%) |