Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.57 | 10.59 | 10.49 | 10.50 | 24,745 | -0.10(-0.94%) |
May 29, 2014 | 10.48 | 10.60 | 10.48 | 10.60 | 21,671 | +0.17(+1.63%) |
May 28, 2014 | 10.33 | 10.47 | 10.33 | 10.43 | 39,872 | +0.02(+0.19%) |
May 27, 2014 | 10.58 | 10.59 | 10.41 | 10.41 | 40,892 | -0.16(-1.51%) |
May 26, 2014 | 10.57 | 10.60 | 10.51 | 10.57 | 24,178 | +0.07(+0.67%) |
May 23, 2014 | 10.56 | 10.59 | 10.47 | 10.50 | 18,301 | -0.03(-0.28%) |
May 22, 2014 | 10.46 | 10.53 | 10.44 | 10.53 | 11,433 | +0.04(+0.38%) |
May 21, 2014 | 10.40 | 10.50 | 10.36 | 10.49 | 32,117 | +0.12(+1.16%) |
May 20, 2014 | 10.38 | 10.48 | 10.37 | 10.37 | 44,509 | +0.04(+0.39%) |
May 16, 2014 | 10.33 | 10.33 | 10.33 | 0 | -0.12(-1.15%) | |
May 15, 2014 | 10.55 | 10.57 | 10.40 | 10.45 | 126,554 | -0.09(-0.85%) |
May 14, 2014 | 10.56 | 10.56 | 10.52 | 10.54 | 27,154 | +0.03(+0.29%) |
May 13, 2014 | 10.62 | 10.63 | 10.51 | 10.51 | 30,749 | -0.02(-0.19%) |
May 12, 2014 | 10.44 | 10.69 | 10.42 | 10.53 | 68,062 | +0.09(+0.86%) |
May 09, 2014 | 10.26 | 10.48 | 10.26 | 10.44 | 51,298 | +0.15(+1.46%) |
May 08, 2014 | 10.36 | 10.37 | 10.27 | 10.29 | 50,813 | -0.01(-0.10%) |
May 07, 2014 | 10.42 | 10.44 | 10.26 | 10.30 | 45,598 | -0.07(-0.68%) |
May 06, 2014 | 10.47 | 10.47 | 10.31 | 10.37 | 60,306 | -0.09(-0.86%) |
May 05, 2014 | 10.50 | 10.50 | 10.38 | 10.46 | 46,347 | +0.01(+0.10%) |
May 02, 2014 | 10.33 | 10.45 | 10.25 | 10.45 | 89,654 | +0.15(+1.46%) |
May 01, 2014 | 10.35 | 10.35 | 10.26 | 10.30 | 51,998 | +0.02(+0.19%) |
Apr 30, 2014 | 10.34 | 10.37 | 10.27 | 10.28 | 42,227 | -0.11(-1.06%) |
Apr 29, 2014 | 10.28 | 10.39 | 10.23 | 10.39 | 45,284 | +0.13(+1.27%) |
Apr 28, 2014 | 10.31 | 10.31 | 10.19 | 10.26 | 44,370 | -0.01(-0.10%) |
Apr 25, 2014 | 10.34 | 10.35 | 10.24 | 10.27 | 43,945 | -0.07(-0.68%) |
Apr 24, 2014 | 10.24 | 10.34 | 10.16 | 10.34 | 72,387 | +0.18(+1.77%) |
Apr 23, 2014 | 10.08 | 10.28 | 10.03 | 10.16 | 151,678 | +0.02(+0.20%) |
Apr 22, 2014 | 9.790 | 10.14 | 9.760 | 10.14 | 413,095 | +0.45(+4.64%) |
Apr 21, 2014 | 9.760 | 9.800 | 9.690 | 9.690 | 143,260 | -0.06(-0.62%) |
Apr 17, 2014 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 9.720 | 9.750 | 9.700 | 9.750 | 24,870 | +0.04(+0.41%) |
Apr 15, 2014 | 9.700 | 9.740 | 9.680 | 9.710 | 29,908 | -0.03(-0.31%) |
Apr 14, 2014 | 9.710 | 9.750 | 9.690 | 9.740 | 32,940 | +0.06(+0.62%) |
Apr 11, 2014 | 9.670 | 9.750 | 9.670 | 9.680 | 17,900 | +0.03(+0.31%) |
Apr 10, 2014 | 9.690 | 9.700 | 9.650 | 9.650 | 21,958 | -0.04(-0.41%) |
Apr 09, 2014 | 9.680 | 9.740 | 9.650 | 9.690 | 49,501 | +0.06(+0.62%) |
Apr 08, 2014 | 9.680 | 9.700 | 9.630 | 9.630 | 27,394 | -0.02(-0.21%) |
Apr 07, 2014 | 9.700 | 9.700 | 9.640 | 9.650 | 36,170 | -0.05(-0.52%) |
Apr 04, 2014 | 9.670 | 9.740 | 9.660 | 9.700 | 49,161 | +0.04(+0.41%) |
Apr 03, 2014 | 9.710 | 9.730 | 9.660 | 9.660 | 14,576 | -0.08(-0.82%) |
Apr 02, 2014 | 9.750 | 9.770 | 9.690 | 9.740 | 15,352 | +0.01(+0.10%) |
Apr 01, 2014 | 9.770 | 9.810 | 9.730 | 9.730 | 26,093 | -0.02(-0.21%) |
Mar 31, 2014 | 9.700 | 9.780 | 9.680 | 9.750 | 21,217 | +0.09(+0.93%) |
Mar 28, 2014 | 9.660 | 9.700 | 9.660 | 9.660 | 19,664 | +0.01(+0.10%) |
Mar 27, 2014 | 9.720 | 9.740 | 9.650 | 9.650 | 12,363 | -0.07(-0.72%) |
Mar 26, 2014 | 9.770 | 9.800 | 9.720 | 9.720 | 25,146 | -0.11(-1.12%) |
Mar 25, 2014 | 9.750 | 9.830 | 9.720 | 9.830 | 34,476 | +0.03(+0.31%) |
Mar 24, 2014 | 9.750 | 9.800 | 9.740 | 9.800 | 12,997 | +0.08(+0.82%) |
Mar 21, 2014 | 9.780 | 9.800 | 9.720 | 9.720 | 40,564 | -0.04(-0.41%) |
Mar 20, 2014 | 9.810 | 9.820 | 9.760 | 9.760 | 16,673 | -0.07(-0.71%) |
Mar 19, 2014 | 9.770 | 9.850 | 9.770 | 9.830 | 26,983 | +0.08(+0.82%) |
Mar 18, 2014 | 9.790 | 9.840 | 9.750 | 9.750 | 16,248 | -0.04(-0.41%) |
Mar 17, 2014 | 9.840 | 9.870 | 9.780 | 9.790 | 12,579 | -0.06(-0.61%) |
Mar 14, 2014 | 9.810 | 9.870 | 9.810 | 9.850 | 13,343 | +0.00(+0.00%) |
Mar 13, 2014 | 9.830 | 9.880 | 9.800 | 9.850 | 49,530 | +0.03(+0.31%) |
Mar 12, 2014 | 9.840 | 9.900 | 9.820 | 9.820 | 17,065 | +0.04(+0.41%) |
Mar 11, 2014 | 9.840 | 9.860 | 9.770 | 9.780 | 10,155 | +0.00(+0.00%) |
Mar 10, 2014 | 9.890 | 9.890 | 9.770 | 9.780 | 23,330 | -0.12(-1.21%) |
Mar 07, 2014 | 9.890 | 9.920 | 9.830 | 9.900 | 22,170 | +0.01(+0.10%) |
Mar 06, 2014 | 9.850 | 9.920 | 9.840 | 9.890 | 28,750 | +0.04(+0.41%) |
Mar 05, 2014 | 9.900 | 9.910 | 9.820 | 9.850 | 43,642 | -0.02(-0.20%) |
Mar 04, 2014 | 9.850 | 9.870 | 9.810 | 9.870 | 27,975 | +0.04(+0.41%) |