Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.16(+1.51%) |
May 29, 2014 | 10.46 | 10.51 | 10.38 | 10.42 | 0 | -0.05(-0.46%) |
May 28, 2014 | 10.46 | 10.52 | 10.45 | 10.46 | 0 | +0.01(+0.10%) |
May 27, 2014 | 10.35 | 10.48 | 10.34 | 10.45 | 0 | +0.10(+0.92%) |
May 26, 2014 | 10.31 | 10.36 | 10.31 | 10.36 | 0 | +0.06(+0.60%) |
May 23, 2014 | 10.30 | 10.30 | 10.30 | 0 | -0.04(-0.36%) | |
May 22, 2014 | 10.38 | 10.40 | 10.31 | 10.33 | 0 | -0.04(-0.34%) |
May 21, 2014 | 10.44 | 10.48 | 10.36 | 10.37 | 0 | -0.08(-0.78%) |
May 20, 2014 | 10.36 | 10.48 | 10.36 | 10.45 | 0 | +0.10(+0.92%) |
May 19, 2014 | 10.35 | 10.44 | 10.34 | 10.35 | 0 | -0.00(-0.01%) |
May 16, 2014 | 10.36 | 10.36 | 10.36 | 0 | -0.05(-0.49%) | |
May 15, 2014 | 10.30 | 10.44 | 10.30 | 10.41 | 0 | +0.12(+1.12%) |
May 14, 2014 | 10.31 | 10.36 | 10.28 | 10.29 | 0 | -0.02(-0.16%) |
May 13, 2014 | 10.36 | 10.38 | 10.27 | 10.31 | 0 | -0.05(-0.48%) |
May 12, 2014 | 10.35 | 10.38 | 10.33 | 10.36 | 0 | +0.01(+0.13%) |
May 09, 2014 | 10.34 | 10.34 | 10.34 | 0 | +0.01(+0.08%) | |
May 08, 2014 | 10.46 | 10.47 | 10.31 | 10.34 | 0 | -0.12(-1.12%) |
May 07, 2014 | 10.50 | 10.54 | 10.45 | 10.45 | 0 | -0.05(-0.45%) |
May 06, 2014 | 10.54 | 10.54 | 10.47 | 10.50 | 0 | -0.05(-0.44%) |
May 05, 2014 | 10.45 | 10.55 | 10.45 | 10.55 | 0 | +0.07(+0.63%) |
May 02, 2014 | 10.50 | 10.58 | 10.45 | 10.48 | 0 | -0.01(-0.06%) |
May 01, 2014 | 10.52 | 10.53 | 10.48 | 10.49 | 0 | -0.04(-0.35%) |
Apr 30, 2014 | 10.56 | 10.58 | 10.50 | 10.52 | 0 | -0.04(-0.33%) |
Apr 29, 2014 | 10.62 | 10.64 | 10.53 | 10.56 | 0 | -0.07(-0.65%) |
Apr 28, 2014 | 10.66 | 10.67 | 10.61 | 10.63 | 0 | -0.04(-0.36%) |
Apr 25, 2014 | 10.62 | 10.67 | 10.62 | 10.66 | 0 | +0.04(+0.42%) |
Apr 24, 2014 | 10.59 | 10.66 | 10.55 | 10.62 | 0 | +0.03(+0.26%) |
Apr 23, 2014 | 10.54 | 10.63 | 10.53 | 10.59 | 0 | +0.04(+0.34%) |
Apr 22, 2014 | 10.50 | 10.57 | 10.49 | 10.56 | 0 | +0.07(+0.63%) |
Apr 21, 2014 | 10.50 | 10.51 | 10.48 | 10.49 | 0 | -0.01(-0.12%) |
Apr 18, 2014 | 10.50 | 10.51 | 10.48 | 10.50 | 0 | +0.02(+0.17%) |
Apr 17, 2014 | 10.56 | 10.56 | 10.47 | 10.48 | 0 | -0.08(-0.77%) |
Apr 16, 2014 | 10.56 | 10.59 | 10.51 | 10.57 | 0 | +0.01(+0.07%) |
Apr 15, 2014 | 10.51 | 10.59 | 10.49 | 10.56 | 0 | +0.05(+0.44%) |
Apr 14, 2014 | 10.50 | 10.57 | 10.48 | 10.51 | 0 | +0.02(+0.19%) |
Apr 11, 2014 | 10.46 | 10.53 | 10.43 | 10.49 | 0 | +0.02(+0.18%) |
Apr 10, 2014 | 10.38 | 10.47 | 10.36 | 10.47 | 0 | +0.10(+0.93%) |
Apr 09, 2014 | 10.47 | 10.50 | 10.37 | 10.38 | 0 | -0.09(-0.83%) |
Apr 08, 2014 | 10.52 | 10.52 | 10.41 | 10.46 | 0 | -0.06(-0.60%) |
Apr 07, 2014 | 10.54 | 10.57 | 10.51 | 10.53 | 0 | -0.03(-0.30%) |
Apr 04, 2014 | 10.65 | 10.67 | 10.50 | 10.56 | 0 | -0.08(-0.76%) |
Apr 03, 2014 | 10.61 | 10.69 | 10.60 | 10.64 | 0 | +0.03(+0.29%) |
Apr 02, 2014 | 10.58 | 10.64 | 10.58 | 10.61 | 0 | +0.03(+0.26%) |
Apr 01, 2014 | 10.54 | 10.62 | 10.52 | 10.58 | 0 | +0.05(+0.47%) |
Mar 31, 2014 | 10.60 | 10.62 | 10.51 | 10.53 | 0 | -0.04(-0.41%) |
Mar 28, 2014 | 10.58 | 10.63 | 10.57 | 10.58 | 0 | -0.01(-0.06%) |
Mar 27, 2014 | 10.69 | 10.73 | 10.57 | 10.58 | 0 | -0.13(-1.18%) |
Mar 26, 2014 | 10.74 | 10.77 | 10.67 | 10.71 | 0 | -0.03(-0.28%) |
Mar 25, 2014 | 10.83 | 10.86 | 10.73 | 10.74 | 0 | -0.09(-0.85%) |
Mar 24, 2014 | 10.89 | 10.91 | 10.82 | 10.83 | 0 | -0.07(-0.60%) |
Mar 21, 2014 | 10.91 | 10.94 | 10.83 | 10.90 | 0 | +0.01(+0.07%) |
Mar 20, 2014 | 10.87 | 10.98 | 10.83 | 10.89 | 0 | +0.02(+0.16%) |
Mar 19, 2014 | 10.74 | 10.90 | 10.68 | 10.87 | 0 | +0.14(+1.30%) |
Mar 18, 2014 | 10.77 | 10.78 | 10.70 | 10.73 | 0 | -0.04(-0.41%) |
Mar 17, 2014 | 10.71 | 10.78 | 10.66 | 10.78 | 0 | +0.10(+0.92%) |
Mar 14, 2014 | 10.80 | 10.84 | 10.66 | 10.68 | 0 | -0.13(-1.20%) |
Mar 13, 2014 | 10.80 | 10.84 | 10.70 | 10.81 | 0 | +0.00(+0.03%) |
Mar 12, 2014 | 10.85 | 10.96 | 10.80 | 10.80 | 0 | -0.05(-0.47%) |
Mar 11, 2014 | 10.76 | 10.88 | 10.72 | 10.86 | 0 | +0.11(+1.01%) |
Mar 10, 2014 | 10.74 | 10.79 | 10.71 | 10.75 | 0 | +0.01(+0.11%) |
Mar 07, 2014 | 10.61 | 10.75 | 10.61 | 10.73 | 0 | +0.13(+1.25%) |
Mar 06, 2014 | 10.68 | 10.72 | 10.59 | 10.60 | 0 | -0.06(-0.60%) |
Mar 05, 2014 | 10.76 | 10.79 | 10.66 | 10.66 | 0 | -0.09(-0.84%) |
Mar 04, 2014 | 10.89 | 10.90 | 10.75 | 10.76 | 0 | -0.14(-1.30%) |