Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.50 | 10.50 | 10.44 | 10.45 | 26,705 | -0.04(-0.38%) |
May 29, 2014 | 10.41 | 10.49 | 10.41 | 10.49 | 7,109 | +0.04(+0.38%) |
May 28, 2014 | 10.45 | 10.49 | 10.45 | 10.45 | 11,681 | +0.01(+0.10%) |
May 27, 2014 | 10.38 | 10.44 | 10.38 | 10.44 | 3,492 | +0.04(+0.38%) |
May 23, 2014 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 10.30 | 10.40 | 10.30 | 10.40 | 25,341 | +0.02(+0.19%) |
May 21, 2014 | 10.38 | 10.45 | 10.38 | 10.38 | 6,176 | -0.08(-0.76%) |
May 20, 2014 | 10.48 | 10.55 | 10.46 | 10.46 | 9,918 | -0.14(-1.31%) |
May 19, 2014 | 10.58 | 10.63 | 10.57 | 10.60 | 11,906 | -0.00(-0.01%) |
May 16, 2014 | 10.65 | 10.65 | 10.55 | 10.60 | 173,288 | +0.13(+1.24%) |
May 15, 2014 | 10.43 | 10.48 | 10.40 | 10.47 | 11,920 | +0.17(+1.65%) |
May 14, 2014 | 10.25 | 10.37 | 10.25 | 10.30 | 615,506 | +0.04(+0.39%) |
May 13, 2014 | 10.23 | 10.29 | 10.19 | 10.26 | 115,382 | +0.01(+0.10%) |
May 12, 2014 | 10.15 | 10.31 | 10.15 | 10.25 | 10,388 | +0.19(+1.89%) |
May 09, 2014 | 10.05 | 10.06 | 10.05 | 10.06 | 5,788 | +0.00(+0.00%) |
May 08, 2014 | 10.07 | 10.13 | 10.05 | 10.06 | 160,925 | -0.08(-0.79%) |
May 07, 2014 | 10.10 | 10.14 | 10.07 | 10.14 | 11,595 | -0.13(-1.27%) |
May 06, 2014 | 10.23 | 10.30 | 10.23 | 10.27 | 5,533 | +0.18(+1.78%) |
May 05, 2014 | 10.09 | 10.09 | 10.06 | 10.09 | 12,444 | -0.05(-0.49%) |
May 02, 2014 | 10.12 | 10.29 | 10.12 | 10.14 | 59,075 | -0.05(-0.49%) |
May 01, 2014 | 10.28 | 10.29 | 10.16 | 10.19 | 1,452 | -0.06(-0.59%) |
Apr 30, 2014 | 10.25 | 10.25 | 10.14 | 10.25 | 70,814 | -0.05(-0.44%) |
Apr 29, 2014 | 10.18 | 10.30 | 10.17 | 10.30 | 48,922 | +0.23(+2.24%) |
Apr 28, 2014 | 10.20 | 10.20 | 10.05 | 10.07 | 14,454 | -0.09(-0.89%) |
Apr 25, 2014 | 10.15 | 10.18 | 10.03 | 10.16 | 10,965 | -0.19(-1.84%) |
Apr 24, 2014 | 10.30 | 10.35 | 10.25 | 10.35 | 7,382 | +0.03(+0.29%) |
Apr 23, 2014 | 10.31 | 10.40 | 10.17 | 10.32 | 182,706 | -0.04(-0.39%) |
Apr 22, 2014 | 10.36 | 10.42 | 10.36 | 10.36 | 129,948 | -0.04(-0.37%) |
Apr 21, 2014 | 10.36 | 10.50 | 10.34 | 10.40 | 8,922 | -0.05(-0.50%) |
Apr 17, 2014 | 10.45 | 10.45 | 10.45 | 0 | +0.09(+0.87%) | |
Apr 16, 2014 | 10.42 | 10.42 | 10.28 | 10.36 | 21,653 | +0.02(+0.19%) |
Apr 15, 2014 | 10.42 | 10.42 | 10.26 | 10.34 | 90,066 | -0.08(-0.77%) |
Apr 14, 2014 | 10.26 | 10.50 | 10.26 | 10.42 | 18,896 | +0.18(+1.76%) |
Apr 11, 2014 | 10.24 | 10.38 | 10.23 | 10.24 | 0 | -0.18(-1.73%) |
Apr 10, 2014 | 10.37 | 10.47 | 10.28 | 10.42 | 97,455 | +0.09(+0.87%) |
Apr 09, 2014 | 10.21 | 10.35 | 10.20 | 10.33 | 108,286 | +0.24(+2.39%) |
Apr 08, 2014 | 10.10 | 10.19 | 10.07 | 10.09 | 229,956 | +0.04(+0.35%) |
Apr 07, 2014 | 10.09 | 10.09 | 10.01 | 10.05 | 46,208 | -0.03(-0.26%) |
Apr 04, 2014 | 10.19 | 10.24 | 10.08 | 10.08 | 0 | -0.07(-0.69%) |
Apr 03, 2014 | 10.13 | 10.15 | 10.10 | 10.15 | 29,535 | +0.03(+0.30%) |
Apr 02, 2014 | 10.24 | 10.24 | 10.12 | 10.12 | 8,293 | +0.02(+0.20%) |
Apr 01, 2014 | 10.11 | 10.29 | 10.10 | 10.10 | 9,896 | +0.02(+0.20%) |
Mar 31, 2014 | 10.19 | 10.19 | 10.08 | 10.08 | 16,927 | -0.11(-1.08%) |
Mar 28, 2014 | 10.13 | 10.19 | 10.11 | 10.19 | 0 | +0.14(+1.39%) |
Mar 27, 2014 | 10.05 | 10.13 | 10.05 | 10.05 | 3,490 | -0.03(-0.30%) |
Mar 26, 2014 | 10.18 | 10.19 | 10.08 | 10.08 | 3,401 | -0.10(-0.98%) |
Mar 25, 2014 | 10.17 | 10.18 | 10.06 | 10.18 | 3,853 | +0.18(+1.80%) |
Mar 24, 2014 | 10.00 | 10.10 | 10.00 | 10.00 | 17,084 | +0.00(+0.00%) |
Mar 21, 2014 | 9.860 | 10.03 | 9.860 | 10.00 | 6,985 | +0.20(+2.04%) |
Mar 20, 2014 | 9.756 | 9.800 | 9.720 | 9.800 | 7,565 | +0.06(+0.62%) |
Mar 19, 2014 | 9.920 | 9.920 | 9.740 | 9.740 | 7,372 | -0.23(-2.31%) |
Mar 18, 2014 | 9.990 | 9.990 | 9.900 | 9.970 | 2,118 | -0.01(-0.10%) |
Mar 17, 2014 | 9.913 | 10.00 | 9.880 | 9.980 | 4,128 | +0.08(+0.81%) |
Mar 14, 2014 | 10.04 | 10.04 | 9.900 | 9.900 | 0 | +0.04(+0.41%) |
Mar 13, 2014 | 10.02 | 10.13 | 9.860 | 9.860 | 11,118 | -0.06(-0.60%) |
Mar 12, 2014 | 10.09 | 10.09 | 9.920 | 9.920 | 2,971 | -0.16(-1.59%) |
Mar 11, 2014 | 10.25 | 10.25 | 10.08 | 10.08 | 4,300 | -0.20(-1.95%) |
Mar 10, 2014 | 10.28 | 10.31 | 10.28 | 10.28 | 2,507 | -0.05(-0.48%) |
Mar 07, 2014 | 10.36 | 10.39 | 10.32 | 10.33 | 0 | -0.12(-1.15%) |
Mar 06, 2014 | 10.35 | 10.45 | 10.35 | 10.45 | 21,454 | -0.03(-0.28%) |
Mar 05, 2014 | 10.39 | 10.49 | 10.38 | 10.48 | 13,514 | +0.01(+0.09%) |
Mar 04, 2014 | 10.50 | 10.60 | 10.47 | 10.47 | 71,108 | +0.02(+0.19%) |