Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.86 | 10.99 | 10.86 | 10.97 | 2,525 | +0.11(+1.03%) |
May 29, 2014 | 10.89 | 10.89 | 10.86 | 10.86 | 456 | -0.08(-0.74%) |
May 28, 2014 | 10.91 | 10.94 | 10.91 | 10.94 | 3,548 | -0.03(-0.28%) |
May 27, 2014 | 10.89 | 10.97 | 10.89 | 10.97 | 769 | +0.13(+1.20%) |
May 23, 2014 | 10.73 | 10.84 | 10.84 | 10.84 | 1,935 | +0.11(+1.04%) |
May 22, 2014 | 10.79 | 10.79 | 10.69 | 10.73 | 2,353 | -0.09(-0.80%) |
May 21, 2014 | 10.82 | 10.82 | 10.82 | 10.82 | 762 | -0.03(-0.29%) |
May 20, 2014 | 10.85 | 10.86 | 10.85 | 10.85 | 1,422 | -0.07(-0.68%) |
May 19, 2014 | 10.85 | 10.92 | 10.85 | 10.92 | 2,630 | +0.06(+0.57%) |
May 15, 2014 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | -0.09(-0.85%) |
May 14, 2014 | 10.96 | 10.96 | 10.96 | 10.96 | 1,448 | -0.07(-0.67%) |
May 13, 2014 | 11.05 | 11.05 | 10.94 | 11.03 | 1,582 | -0.08(-0.71%) |
May 12, 2014 | 11.11 | 11.11 | 11.11 | 11.11 | 709 | +0.04(+0.33%) |
May 09, 2014 | 10.85 | 11.07 | 10.84 | 11.07 | 8,535 | +0.04(+0.34%) |
May 08, 2014 | 11.04 | 11.04 | 11.04 | 11.04 | 304 | +0.00(+0.00%) |
May 07, 2014 | 10.94 | 11.04 | 10.94 | 11.04 | 1,300 | +0.28(+2.59%) |
May 06, 2014 | 10.73 | 10.88 | 10.73 | 10.76 | 17,877 | -0.04(-0.36%) |
May 05, 2014 | 10.80 | 10.80 | 10.80 | 10.80 | 435 | -0.05(-0.50%) |
May 02, 2014 | 10.84 | 10.85 | 10.81 | 10.85 | 3,445 | +0.04(+0.34%) |
May 01, 2014 | 10.85 | 10.85 | 10.73 | 10.81 | 5,524 | -0.06(-0.57%) |
Apr 30, 2014 | 10.86 | 10.88 | 10.86 | 10.87 | 1,416 | +0.02(+0.23%) |
Apr 29, 2014 | 10.97 | 11.00 | 10.84 | 10.85 | 6,837 | -0.03(-0.28%) |
Apr 28, 2014 | 10.85 | 10.88 | 10.85 | 10.88 | 2,659 | +0.05(+0.46%) |
Apr 25, 2014 | 10.81 | 10.87 | 10.74 | 10.83 | 1,893 | -0.03(-0.29%) |
Apr 24, 2014 | 10.87 | 10.87 | 10.86 | 10.86 | 427 | -0.09(-0.79%) |
Apr 23, 2014 | 11.04 | 11.06 | 10.95 | 10.95 | 3,951 | -0.16(-1.46%) |
Apr 22, 2014 | 11.10 | 11.11 | 11.10 | 11.11 | 1,108 | +0.21(+1.97%) |
Apr 21, 2014 | 11.15 | 11.23 | 10.85 | 10.90 | 5,401 | -0.14(-1.26%) |
Apr 17, 2014 | 11.10 | 11.04 | 11.04 | 11.04 | 1,451 | +0.06(+0.51%) |
Apr 16, 2014 | 10.97 | 11.00 | 10.97 | 10.98 | 1,083 | -0.01(-0.11%) |
Apr 15, 2014 | 10.91 | 10.99 | 10.91 | 10.99 | 2,700 | +0.11(+0.97%) |
Apr 14, 2014 | 10.99 | 11.00 | 10.86 | 10.89 | 10,008 | -0.11(-0.96%) |
Apr 11, 2014 | 10.97 | 10.99 | 10.96 | 10.99 | 967 | +0.07(+0.66%) |
Apr 10, 2014 | 10.88 | 10.92 | 10.86 | 10.92 | 1,048 | +0.01(+0.08%) |
Apr 09, 2014 | 11.03 | 11.03 | 10.91 | 10.91 | 1,504 | -0.06(-0.51%) |
Apr 08, 2014 | 10.86 | 11.00 | 10.85 | 10.97 | 4,882 | -0.01(-0.11%) |
Apr 07, 2014 | 10.98 | 10.98 | 10.98 | 10.98 | 862 | -0.03(-0.28%) |
Apr 04, 2014 | 11.01 | 11.01 | 11.01 | 11.01 | 451 | -0.05(-0.45%) |
Apr 03, 2014 | 11.04 | 11.10 | 10.97 | 11.06 | 4,032 | +0.05(+0.42%) |
Apr 02, 2014 | 10.89 | 11.02 | 10.89 | 11.01 | 8,297 | +0.13(+1.18%) |
Apr 01, 2014 | 10.79 | 10.89 | 10.78 | 10.89 | 1,471 | +0.03(+0.24%) |
Mar 31, 2014 | 10.82 | 10.89 | 10.75 | 10.86 | 1,752 | +0.07(+0.61%) |
Mar 28, 2014 | 10.88 | 10.90 | 10.68 | 10.79 | 3,642 | -0.02(-0.23%) |
Mar 27, 2014 | 10.81 | 10.82 | 10.81 | 10.82 | 1,638 | -0.02(-0.23%) |
Mar 26, 2014 | 10.68 | 10.84 | 10.68 | 10.84 | 1,218 | +0.09(+0.80%) |
Mar 25, 2014 | 10.73 | 10.76 | 10.73 | 10.76 | 862 | +0.01(+0.11%) |
Mar 24, 2014 | 10.79 | 10.81 | 10.74 | 10.74 | 1,484 | -0.09(-0.85%) |
Mar 21, 2014 | 10.75 | 10.84 | 10.75 | 10.84 | 3,454 | +0.18(+1.72%) |
Mar 20, 2014 | 10.65 | 10.65 | 10.65 | 10.65 | 318 | -0.03(-0.29%) |
Mar 19, 2014 | 10.78 | 10.78 | 10.68 | 10.68 | 1,870 | -0.05(-0.46%) |
Mar 18, 2014 | 10.73 | 10.73 | 10.73 | 10.73 | 14 | +0.00(+0.00%) |
Mar 17, 2014 | 10.70 | 10.74 | 10.70 | 10.73 | 1,056 | +0.04(+0.34%) |
Mar 14, 2014 | 10.70 | 10.73 | 10.70 | 10.70 | 1,316 | -0.06(-0.51%) |
Mar 13, 2014 | 10.82 | 10.83 | 10.62 | 10.75 | 3,722 | +0.00(+0.00%) |
Mar 12, 2014 | 10.73 | 10.78 | 10.73 | 10.75 | 991 | +0.05(+0.46%) |
Mar 11, 2014 | 10.62 | 10.70 | 10.62 | 10.70 | 329 | +0.15(+1.39%) |
Mar 10, 2014 | 10.65 | 10.74 | 10.55 | 10.55 | 1,842 | -0.19(-1.77%) |
Mar 07, 2014 | 10.75 | 10.82 | 10.68 | 10.74 | 1,331 | -0.01(-0.11%) |
Mar 06, 2014 | 10.81 | 10.81 | 10.75 | 10.76 | 816 | -0.07(-0.68%) |
Mar 05, 2014 | 10.89 | 10.89 | 10.76 | 10.83 | 2,110 | +0.07(+0.68%) |
Mar 04, 2014 | 10.46 | 10.76 | 10.46 | 10.76 | 3,026 | +0.36(+3.41%) |