Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.62 | 10.72 | 10.60 | 10.68 | 23,234 | +0.00(+0.00%) |
May 29, 2014 | 10.57 | 10.68 | 10.57 | 10.68 | 36,774 | +0.07(+0.66%) |
May 28, 2014 | 10.57 | 10.61 | 10.48 | 10.61 | 32,511 | -0.03(-0.28%) |
May 27, 2014 | 10.65 | 10.69 | 10.60 | 10.64 | 119,732 | +0.07(+0.66%) |
May 23, 2014 | 10.57 | 10.57 | 10.57 | 0 | +0.06(+0.55%) | |
May 22, 2014 | 10.46 | 10.53 | 10.43 | 10.51 | 41,132 | -0.32(-2.94%) |
May 21, 2014 | 10.70 | 10.87 | 10.70 | 10.83 | 84,845 | +0.03(+0.28%) |
May 20, 2014 | 10.78 | 10.86 | 10.74 | 10.80 | 102,616 | +0.06(+0.52%) |
May 19, 2014 | 10.67 | 10.75 | 10.67 | 10.74 | 39,324 | +0.14(+1.36%) |
May 16, 2014 | 10.61 | 10.63 | 10.54 | 10.60 | 38,077 | -0.15(-1.40%) |
May 15, 2014 | 10.75 | 10.76 | 10.65 | 10.75 | 84,039 | -0.04(-0.37%) |
May 14, 2014 | 10.77 | 10.82 | 10.73 | 10.79 | 23,873 | +0.02(+0.19%) |
May 13, 2014 | 10.75 | 10.77 | 10.68 | 10.77 | 39,345 | +0.02(+0.15%) |
May 12, 2014 | 10.69 | 10.76 | 10.69 | 10.75 | 27,835 | +0.15(+1.45%) |
May 09, 2014 | 10.65 | 10.65 | 10.58 | 10.60 | 58,304 | -0.02(-0.19%) |
May 08, 2014 | 10.61 | 10.75 | 10.61 | 10.62 | 31,937 | +0.14(+1.34%) |
May 07, 2014 | 10.57 | 10.57 | 10.40 | 10.48 | 73,999 | -0.15(-1.46%) |
May 06, 2014 | 10.62 | 10.70 | 10.60 | 10.63 | 48,804 | -0.29(-2.70%) |
May 05, 2014 | 10.80 | 10.93 | 10.79 | 10.93 | 27,270 | +0.01(+0.09%) |
May 02, 2014 | 10.84 | 10.92 | 10.84 | 10.92 | 48,891 | -0.07(-0.64%) |
May 01, 2014 | 10.95 | 10.99 | 10.93 | 10.99 | 31,636 | +0.00(+0.00%) |
Apr 30, 2014 | 10.97 | 11.00 | 10.92 | 10.99 | 24,364 | +0.11(+1.01%) |
Apr 29, 2014 | 10.95 | 10.95 | 10.85 | 10.88 | 34,491 | -0.13(-1.18%) |
Apr 28, 2014 | 11.01 | 11.07 | 10.92 | 11.01 | 281,048 | +0.04(+0.36%) |
Apr 25, 2014 | 10.99 | 11.01 | 10.96 | 10.97 | 24,031 | -0.04(-0.36%) |
Apr 24, 2014 | 10.92 | 11.04 | 10.86 | 11.01 | 33,338 | -0.01(-0.09%) |
Apr 23, 2014 | 11.03 | 11.06 | 11.01 | 11.02 | 49,360 | -0.20(-1.78%) |
Apr 22, 2014 | 11.18 | 11.24 | 11.16 | 11.22 | 29,198 | +0.12(+1.08%) |
Apr 21, 2014 | 11.06 | 11.10 | 11.04 | 11.10 | 25,269 | +0.05(+0.45%) |
Apr 17, 2014 | 11.05 | 11.05 | 11.05 | 0 | +0.22(+1.99%) | |
Apr 16, 2014 | 10.71 | 10.84 | 10.71 | 10.83 | 58,429 | +0.20(+1.92%) |
Apr 15, 2014 | 10.72 | 10.72 | 10.48 | 10.63 | 73,105 | -0.13(-1.21%) |
Apr 14, 2014 | 10.77 | 10.79 | 10.68 | 10.76 | 34,505 | -0.20(-1.82%) |
Apr 11, 2014 | 10.79 | 11.03 | 10.79 | 10.96 | 0 | +0.13(+1.20%) |
Apr 10, 2014 | 11.00 | 11.00 | 10.77 | 10.83 | 78,758 | -0.12(-1.10%) |
Apr 09, 2014 | 10.89 | 10.96 | 10.84 | 10.95 | 71,839 | +0.54(+5.19%) |
Apr 08, 2014 | 10.44 | 10.47 | 10.39 | 10.41 | 88,013 | -0.08(-0.76%) |
Apr 07, 2014 | 10.46 | 10.55 | 10.46 | 10.49 | 81,148 | -0.08(-0.76%) |
Apr 04, 2014 | 10.57 | 10.66 | 10.52 | 10.57 | 0 | -0.01(-0.09%) |
Apr 03, 2014 | 10.62 | 10.62 | 10.50 | 10.58 | 19,942 | -0.07(-0.66%) |
Apr 02, 2014 | 10.52 | 10.65 | 10.52 | 10.65 | 47,143 | +0.09(+0.85%) |
Apr 01, 2014 | 10.53 | 10.61 | 10.51 | 10.56 | 35,169 | +0.31(+3.02%) |
Mar 31, 2014 | 10.30 | 10.31 | 10.21 | 10.25 | 38,520 | +0.04(+0.39%) |
Mar 28, 2014 | 10.14 | 10.24 | 10.12 | 10.21 | 0 | +0.24(+2.41%) |
Mar 27, 2014 | 9.960 | 10.01 | 9.930 | 9.970 | 63,079 | +0.02(+0.20%) |
Mar 26, 2014 | 10.05 | 10.05 | 9.950 | 9.950 | 76,059 | +0.03(+0.30%) |
Mar 25, 2014 | 9.870 | 9.970 | 9.840 | 9.920 | 51,069 | +0.15(+1.54%) |
Mar 24, 2014 | 9.800 | 9.813 | 9.650 | 9.770 | 57,324 | +0.00(+0.00%) |
Mar 21, 2014 | 9.810 | 9.880 | 9.750 | 9.770 | 43,170 | -0.10(-1.01%) |
Mar 20, 2014 | 9.840 | 9.910 | 9.780 | 9.870 | 82,162 | -0.06(-0.64%) |
Mar 19, 2014 | 10.06 | 10.07 | 9.890 | 9.934 | 36,425 | -0.22(-2.13%) |
Mar 18, 2014 | 10.15 | 10.21 | 10.09 | 10.15 | 50,591 | -0.01(-0.10%) |
Mar 17, 2014 | 10.22 | 10.22 | 10.14 | 10.16 | 54,335 | +0.14(+1.40%) |
Mar 14, 2014 | 9.910 | 10.08 | 9.910 | 10.02 | 0 | -0.03(-0.30%) |
Mar 13, 2014 | 10.40 | 10.40 | 10.01 | 10.05 | 45,892 | -0.04(-0.40%) |
Mar 12, 2014 | 10.01 | 10.18 | 10.01 | 10.09 | 72,565 | -0.15(-1.46%) |
Mar 11, 2014 | 10.23 | 10.30 | 10.18 | 10.24 | 147,288 | +0.07(+0.69%) |
Mar 10, 2014 | 10.26 | 10.26 | 10.08 | 10.17 | 49,189 | -0.23(-2.21%) |
Mar 07, 2014 | 10.53 | 10.53 | 10.34 | 10.40 | 0 | -0.17(-1.61%) |
Mar 06, 2014 | 10.48 | 10.57 | 10.45 | 10.57 | 86,756 | +0.23(+2.22%) |
Mar 05, 2014 | 10.36 | 10.36 | 10.30 | 10.34 | 29,978 | -0.03(-0.29%) |
Mar 04, 2014 | 10.37 | 10.39 | 10.33 | 10.37 | 87,666 | +0.22(+2.17%) |