Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.31 | 10.48 | 10.30 | 10.32 | 135,549 | +0.02(+0.19%) |
May 29, 2014 | 10.34 | 10.36 | 10.24 | 10.30 | 57,023 | -0.02(-0.19%) |
May 28, 2014 | 10.45 | 10.56 | 10.26 | 10.32 | 94,439 | -0.18(-1.74%) |
May 27, 2014 | 10.37 | 10.57 | 10.33 | 10.50 | 66,199 | +0.17(+1.63%) |
May 23, 2014 | 10.33 | 10.33 | 10.33 | 10.33 | 59,192 | -0.05(-0.51%) |
May 22, 2014 | 10.24 | 10.39 | 10.21 | 10.38 | 19,929 | +0.19(+1.88%) |
May 21, 2014 | 10.27 | 10.27 | 10.14 | 10.19 | 54,576 | -0.01(-0.14%) |
May 20, 2014 | 10.26 | 10.37 | 10.15 | 10.21 | 87,359 | -0.06(-0.56%) |
May 19, 2014 | 10.33 | 10.41 | 10.22 | 10.26 | 45,094 | -0.12(-1.20%) |
May 16, 2014 | 10.28 | 10.40 | 10.23 | 10.39 | 62,969 | +0.15(+1.45%) |
May 15, 2014 | 10.32 | 10.35 | 10.20 | 10.24 | 78,211 | -0.13(-1.25%) |
May 14, 2014 | 10.48 | 10.48 | 10.35 | 10.37 | 71,704 | -0.11(-1.05%) |
May 13, 2014 | 10.53 | 10.58 | 10.47 | 10.48 | 111,907 | -0.04(-0.41%) |
May 12, 2014 | 10.64 | 10.67 | 10.52 | 10.52 | 116,955 | -0.03(-0.32%) |
May 09, 2014 | 10.57 | 10.64 | 10.53 | 10.56 | 74,505 | -0.05(-0.45%) |
May 08, 2014 | 10.72 | 10.84 | 10.59 | 10.60 | 57,898 | -0.09(-0.85%) |
May 07, 2014 | 10.60 | 10.75 | 10.52 | 10.69 | 85,216 | +0.16(+1.50%) |
May 06, 2014 | 10.54 | 10.64 | 10.49 | 10.54 | 63,755 | -0.05(-0.45%) |
May 05, 2014 | 10.51 | 10.65 | 10.51 | 10.58 | 39,817 | -0.01(-0.14%) |
May 02, 2014 | 10.60 | 10.67 | 10.55 | 10.60 | 41,776 | +0.02(+0.18%) |
May 01, 2014 | 10.56 | 10.64 | 10.48 | 10.58 | 82,173 | -0.04(-0.36%) |
Apr 30, 2014 | 10.57 | 10.68 | 10.53 | 10.62 | 53,529 | -0.00(-0.05%) |
Apr 29, 2014 | 10.66 | 10.74 | 10.59 | 10.62 | 42,916 | -0.04(-0.41%) |
Apr 28, 2014 | 10.64 | 10.73 | 10.57 | 10.67 | 35,676 | +0.11(+1.00%) |
Apr 25, 2014 | 10.65 | 10.84 | 10.53 | 10.56 | 59,649 | -0.16(-1.52%) |
Apr 24, 2014 | 10.84 | 10.84 | 10.68 | 10.72 | 97,474 | -0.10(-0.93%) |
Apr 23, 2014 | 10.82 | 10.85 | 10.82 | 10.82 | 55,670 | -0.00(-0.04%) |
Apr 22, 2014 | 10.84 | 10.91 | 10.82 | 10.83 | 47,375 | +0.02(+0.22%) |
Apr 21, 2014 | 10.80 | 10.89 | 10.66 | 10.80 | 32,145 | +0.05(+0.49%) |
Apr 17, 2014 | 10.73 | 10.75 | 10.75 | 10.75 | 36,891 | +0.01(+0.09%) |
Apr 16, 2014 | 10.70 | 10.80 | 10.59 | 10.74 | 54,219 | +0.13(+1.27%) |
Apr 15, 2014 | 10.58 | 10.70 | 10.48 | 10.61 | 56,762 | +0.07(+0.68%) |
Apr 14, 2014 | 10.52 | 10.66 | 10.45 | 10.54 | 61,352 | +0.06(+0.55%) |
Apr 11, 2014 | 10.33 | 10.53 | 10.28 | 10.48 | 62,246 | +0.14(+1.39%) |
Apr 10, 2014 | 10.42 | 10.53 | 10.32 | 10.33 | 77,194 | -0.03(-0.32%) |
Apr 09, 2014 | 10.33 | 10.44 | 10.28 | 10.37 | 94,201 | +0.02(+0.19%) |
Apr 08, 2014 | 10.43 | 10.49 | 10.32 | 10.35 | 47,216 | -0.03(-0.32%) |
Apr 07, 2014 | 10.41 | 10.43 | 10.36 | 10.38 | 40,765 | +0.02(+0.19%) |
Apr 04, 2014 | 10.60 | 10.60 | 10.30 | 10.36 | 73,019 | -0.14(-1.37%) |
Apr 03, 2014 | 10.66 | 10.66 | 10.34 | 10.51 | 173,618 | -0.10(-0.95%) |
Apr 02, 2014 | 10.67 | 10.69 | 10.59 | 10.61 | 55,743 | -0.02(-0.18%) |
Apr 01, 2014 | 10.29 | 10.67 | 10.29 | 10.63 | 91,838 | +0.40(+3.89%) |
Mar 31, 2014 | 10.30 | 10.39 | 10.19 | 10.23 | 86,338 | -0.05(-0.51%) |
Mar 28, 2014 | 10.26 | 10.48 | 10.21 | 10.28 | 41,701 | +0.00(+0.05%) |
Mar 27, 2014 | 10.28 | 10.33 | 10.17 | 10.28 | 35,886 | -0.01(-0.14%) |
Mar 26, 2014 | 10.58 | 10.58 | 10.28 | 10.29 | 53,454 | -0.21(-1.97%) |
Mar 25, 2014 | 10.53 | 10.61 | 10.40 | 10.50 | 69,661 | -0.00(-0.05%) |
Mar 24, 2014 | 10.73 | 10.80 | 10.40 | 10.50 | 74,843 | -0.24(-2.28%) |
Mar 21, 2014 | 10.77 | 10.89 | 10.59 | 10.75 | 178,759 | +0.04(+0.36%) |
Mar 20, 2014 | 10.74 | 10.80 | 10.64 | 10.71 | 78,694 | -0.07(-0.66%) |
Mar 19, 2014 | 10.95 | 10.96 | 10.76 | 10.78 | 61,279 | -0.16(-1.47%) |
Mar 18, 2014 | 10.76 | 10.94 | 10.72 | 10.94 | 37,678 | +0.24(+2.25%) |
Mar 17, 2014 | 10.89 | 10.96 | 10.62 | 10.70 | 95,093 | -0.14(-1.26%) |
Mar 14, 2014 | 10.78 | 10.84 | 10.74 | 10.84 | 82,883 | +0.08(+0.79%) |
Mar 13, 2014 | 10.71 | 10.76 | 10.54 | 10.75 | 49,461 | +0.05(+0.49%) |
Mar 12, 2014 | 10.60 | 10.73 | 10.55 | 10.70 | 36,750 | +0.08(+0.71%) |
Mar 11, 2014 | 10.50 | 10.76 | 10.50 | 10.62 | 62,966 | +0.10(+0.94%) |
Mar 10, 2014 | 10.53 | 10.64 | 10.35 | 10.52 | 52,745 | -0.03(-0.31%) |
Mar 07, 2014 | 10.63 | 10.73 | 10.52 | 10.56 | 41,668 | -0.08(-0.71%) |
Mar 06, 2014 | 10.57 | 10.65 | 10.39 | 10.63 | 60,125 | +0.06(+0.54%) |
Mar 05, 2014 | 10.72 | 10.72 | 10.51 | 10.58 | 40,187 | -0.12(-1.10%) |
Mar 04, 2014 | 10.38 | 10.76 | 10.37 | 10.69 | 120,053 | +0.38(+3.66%) |