Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.68 | 10.75 | 10.67 | 10.72 | 5,912 | +0.00(+0.00%) |
May 29, 2014 | 10.68 | 10.72 | 10.68 | 10.72 | 9,647 | +0.04(+0.37%) |
May 28, 2014 | 10.69 | 10.70 | 10.64 | 10.68 | 4,181 | -0.16(-1.48%) |
May 27, 2014 | 10.82 | 10.84 | 10.81 | 10.84 | 4,020 | +0.18(+1.69%) |
May 23, 2014 | 10.66 | 10.66 | 10.66 | 0 | +0.20(+1.91%) | |
May 22, 2014 | 10.50 | 10.53 | 10.46 | 10.46 | 5,424 | +0.03(+0.29%) |
May 21, 2014 | 10.40 | 10.46 | 10.39 | 10.43 | 14,621 | -0.07(-0.67%) |
May 20, 2014 | 10.17 | 10.58 | 10.15 | 10.50 | 23,088 | +0.32(+3.14%) |
May 19, 2014 | 10.14 | 10.18 | 10.14 | 10.18 | 6,476 | +0.09(+0.89%) |
May 16, 2014 | 10.11 | 10.14 | 10.06 | 10.09 | 11,985 | -0.26(-2.51%) |
May 15, 2014 | 10.30 | 10.35 | 10.27 | 10.35 | 7,665 | +0.13(+1.25%) |
May 14, 2014 | 10.21 | 10.24 | 10.20 | 10.22 | 3,607 | -0.04(-0.37%) |
May 13, 2014 | 10.25 | 10.26 | 10.24 | 10.26 | 12,363 | -0.11(-1.06%) |
May 12, 2014 | 10.42 | 10.42 | 10.34 | 10.37 | 9,563 | +0.22(+2.17%) |
May 09, 2014 | 10.12 | 10.18 | 10.12 | 10.15 | 8,675 | -0.06(-0.59%) |
May 08, 2014 | 10.25 | 10.29 | 10.21 | 10.21 | 18,106 | -0.08(-0.78%) |
May 07, 2014 | 10.32 | 10.32 | 10.28 | 10.29 | 7,141 | -0.08(-0.72%) |
May 06, 2014 | 10.41 | 10.41 | 10.35 | 10.37 | 7,309 | -0.12(-1.19%) |
May 05, 2014 | 10.34 | 10.49 | 10.34 | 10.49 | 7,496 | +0.15(+1.45%) |
May 02, 2014 | 10.40 | 10.40 | 10.32 | 10.34 | 6,077 | -0.06(-0.58%) |
May 01, 2014 | 10.40 | 10.46 | 10.40 | 10.40 | 8,443 | +0.00(+0.00%) |
Apr 30, 2014 | 10.35 | 10.42 | 10.34 | 10.40 | 4,362 | +0.21(+2.06%) |
Apr 29, 2014 | 10.22 | 10.23 | 10.17 | 10.19 | 4,955 | +0.27(+2.72%) |
Apr 28, 2014 | 9.930 | 9.950 | 9.870 | 9.920 | 16,602 | +0.10(+1.02%) |
Apr 25, 2014 | 9.840 | 9.903 | 9.760 | 9.820 | 11,811 | -0.08(-0.81%) |
Apr 24, 2014 | 9.870 | 9.905 | 9.820 | 9.900 | 19,704 | +0.32(+3.34%) |
Apr 23, 2014 | 9.530 | 9.580 | 9.490 | 9.580 | 12,932 | +0.23(+2.46%) |
Apr 22, 2014 | 9.472 | 9.472 | 9.340 | 9.350 | 14,901 | -0.26(-2.72%) |
Apr 21, 2014 | 9.600 | 9.660 | 9.600 | 9.611 | 19,287 | -0.02(-0.20%) |
Apr 17, 2014 | 9.630 | 9.630 | 9.630 | 0 | +0.16(+1.67%) | |
Apr 16, 2014 | 9.390 | 9.500 | 9.380 | 9.472 | 25,250 | +0.26(+2.84%) |
Apr 15, 2014 | 9.241 | 9.280 | 9.150 | 9.210 | 11,696 | -0.21(-2.23%) |
Apr 14, 2014 | 9.460 | 9.460 | 9.350 | 9.420 | 3,322 | -0.38(-3.88%) |
Apr 11, 2014 | 9.670 | 9.890 | 9.560 | 9.800 | 0 | +0.07(+0.72%) |
Apr 10, 2014 | 9.910 | 9.920 | 9.730 | 9.730 | 12,321 | -0.22(-2.21%) |
Apr 09, 2014 | 9.851 | 9.950 | 9.830 | 9.950 | 10,444 | +0.21(+2.16%) |
Apr 08, 2014 | 9.780 | 9.850 | 9.740 | 9.740 | 8,849 | -0.04(-0.41%) |
Apr 07, 2014 | 10.00 | 10.00 | 9.710 | 9.780 | 10,891 | -0.28(-2.78%) |
Apr 04, 2014 | 10.09 | 10.13 | 10.03 | 10.06 | 0 | -0.10(-0.98%) |
Apr 03, 2014 | 10.18 | 10.18 | 10.10 | 10.16 | 10,427 | -0.02(-0.20%) |
Apr 02, 2014 | 10.25 | 10.25 | 10.17 | 10.18 | 9,695 | -0.12(-1.17%) |
Apr 01, 2014 | 10.29 | 10.34 | 10.29 | 10.30 | 18,424 | +0.12(+1.18%) |
Mar 31, 2014 | 10.12 | 10.18 | 10.10 | 10.18 | 8,899 | +0.07(+0.69%) |
Mar 28, 2014 | 10.13 | 10.13 | 10.10 | 10.11 | 0 | +0.05(+0.50%) |
Mar 27, 2014 | 10.17 | 10.19 | 10.06 | 10.06 | 12,557 | -0.05(-0.49%) |
Mar 26, 2014 | 10.11 | 10.11 | 10.06 | 10.11 | 8,085 | +0.01(+0.10%) |
Mar 25, 2014 | 10.09 | 10.13 | 10.03 | 10.10 | 8,790 | +0.02(+0.20%) |
Mar 24, 2014 | 10.15 | 10.15 | 9.983 | 10.08 | 9,229 | -0.36(-3.45%) |
Mar 21, 2014 | 10.56 | 10.57 | 10.41 | 10.44 | 65,329 | -0.15(-1.37%) |
Mar 20, 2014 | 10.55 | 10.62 | 10.55 | 10.59 | 5,803 | -0.00(-0.05%) |
Mar 19, 2014 | 10.76 | 10.76 | 10.58 | 10.59 | 11,596 | -0.14(-1.30%) |
Mar 18, 2014 | 10.70 | 10.76 | 10.70 | 10.73 | 6,486 | +0.10(+0.94%) |
Mar 17, 2014 | 10.65 | 10.71 | 10.61 | 10.63 | 12,776 | +0.26(+2.51%) |
Mar 14, 2014 | 10.38 | 10.38 | 10.33 | 10.37 | 0 | +0.01(+0.10%) |
Mar 13, 2014 | 10.55 | 10.55 | 10.36 | 10.36 | 5,394 | +0.03(+0.29%) |
Mar 12, 2014 | 10.33 | 10.40 | 10.31 | 10.33 | 27,023 | +0.04(+0.39%) |
Mar 11, 2014 | 10.30 | 10.36 | 10.29 | 10.29 | 7,469 | +0.10(+0.96%) |
Mar 10, 2014 | 10.25 | 10.25 | 10.18 | 10.19 | 22,132 | -0.01(-0.13%) |
Mar 07, 2014 | 10.25 | 10.25 | 10.12 | 10.21 | 0 | -0.12(-1.21%) |
Mar 06, 2014 | 10.29 | 10.35 | 10.29 | 10.33 | 3,538 | +0.15(+1.47%) |
Mar 05, 2014 | 10.20 | 10.22 | 10.14 | 10.18 | 13,601 | -0.04(-0.34%) |
Mar 04, 2014 | 10.25 | 10.25 | 10.17 | 10.21 | 8,301 | +0.08(+0.84%) |