Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.62 | 10.71 | 10.59 | 10.61 | 2,868 | -0.01(-0.09%) |
May 29, 2014 | 10.46 | 10.75 | 10.45 | 10.62 | 11,539 | +0.08(+0.76%) |
May 28, 2014 | 10.59 | 10.65 | 10.52 | 10.54 | 10,401 | -0.01(-0.09%) |
May 27, 2014 | 10.53 | 10.60 | 10.50 | 10.55 | 4,940 | +0.00(+0.00%) |
May 23, 2014 | 10.52 | 10.55 | 10.55 | 10.55 | 7,500 | -0.04(-0.38%) |
May 22, 2014 | 10.59 | 10.59 | 10.50 | 10.59 | 6,504 | -0.05(-0.47%) |
May 21, 2014 | 10.60 | 10.68 | 10.50 | 10.64 | 7,392 | +0.04(+0.38%) |
May 20, 2014 | 10.58 | 10.60 | 10.42 | 10.60 | 10,361 | +0.04(+0.38%) |
May 19, 2014 | 10.50 | 10.56 | 10.42 | 10.56 | 12,304 | -0.01(-0.09%) |
May 16, 2014 | 10.50 | 10.61 | 10.50 | 10.57 | 2,949 | +0.10(+0.96%) |
May 15, 2014 | 10.42 | 10.64 | 10.42 | 10.47 | 18,707 | -0.03(-0.29%) |
May 14, 2014 | 10.42 | 10.60 | 10.42 | 10.50 | 11,431 | -0.15(-1.41%) |
May 13, 2014 | 10.61 | 10.68 | 10.52 | 10.65 | 21,802 | +0.05(+0.47%) |
May 12, 2014 | 10.56 | 10.66 | 10.52 | 10.60 | 6,585 | +0.11(+1.05%) |
May 09, 2014 | 10.65 | 10.68 | 10.47 | 10.49 | 6,933 | +0.00(+0.00%) |
May 08, 2014 | 10.56 | 10.63 | 10.42 | 10.49 | 9,189 | -0.13(-1.22%) |
May 07, 2014 | 10.61 | 10.71 | 10.47 | 10.62 | 18,252 | -0.08(-0.75%) |
May 06, 2014 | 10.60 | 10.73 | 10.45 | 10.70 | 26,965 | -0.02(-0.19%) |
May 05, 2014 | 10.56 | 10.72 | 10.38 | 10.72 | 19,774 | -0.02(-0.19%) |
May 02, 2014 | 10.53 | 10.74 | 10.41 | 10.74 | 22,279 | +0.12(+1.13%) |
May 01, 2014 | 10.41 | 10.66 | 10.41 | 10.62 | 9,088 | +0.14(+1.34%) |
Apr 30, 2014 | 10.40 | 10.99 | 10.28 | 10.48 | 72,766 | +0.25(+2.44%) |
Apr 29, 2014 | 10.18 | 10.23 | 10.00 | 10.23 | 18,458 | +0.00(+0.00%) |
Apr 28, 2014 | 10.06 | 10.24 | 10.05 | 10.23 | 7,565 | +0.17(+1.69%) |
Apr 25, 2014 | 10.06 | 10.14 | 10.02 | 10.06 | 7,402 | -0.11(-1.08%) |
Apr 24, 2014 | 10.23 | 10.23 | 10.06 | 10.17 | 17,277 | -0.07(-0.68%) |
Apr 23, 2014 | 10.06 | 10.30 | 10.06 | 10.24 | 9,972 | +0.04(+0.39%) |
Apr 22, 2014 | 10.12 | 10.25 | 10.05 | 10.20 | 20,295 | +0.01(+0.10%) |
Apr 21, 2014 | 10.02 | 10.19 | 10.02 | 10.19 | 21,614 | +0.00(+0.00%) |
Apr 17, 2014 | 10.23 | 10.19 | 10.19 | 10.19 | 10,300 | -0.01(-0.10%) |
Apr 16, 2014 | 10.23 | 10.30 | 10.16 | 10.20 | 13,360 | +0.06(+0.59%) |
Apr 15, 2014 | 10.15 | 10.30 | 10.05 | 10.14 | 15,174 | -0.04(-0.39%) |
Apr 14, 2014 | 10.45 | 10.45 | 10.18 | 10.18 | 10,886 | -0.10(-0.97%) |
Apr 11, 2014 | 10.40 | 10.40 | 10.28 | 10.28 | 3,258 | +0.00(+0.00%) |
Apr 10, 2014 | 10.25 | 10.35 | 10.25 | 10.28 | 7,511 | +0.07(+0.69%) |
Apr 09, 2014 | 10.18 | 10.30 | 10.15 | 10.21 | 8,163 | -0.02(-0.20%) |
Apr 08, 2014 | 10.19 | 10.30 | 10.12 | 10.23 | 9,906 | -0.03(-0.29%) |
Apr 07, 2014 | 10.26 | 10.27 | 10.07 | 10.26 | 39,124 | -0.11(-1.06%) |
Apr 04, 2014 | 10.65 | 10.65 | 10.29 | 10.37 | 9,676 | -0.29(-2.72%) |
Apr 03, 2014 | 10.74 | 10.88 | 10.60 | 10.66 | 2,453 | -0.06(-0.56%) |
Apr 02, 2014 | 10.84 | 10.84 | 10.58 | 10.72 | 13,622 | -0.19(-1.74%) |
Apr 01, 2014 | 10.42 | 10.99 | 10.24 | 10.91 | 27,017 | +0.49(+4.70%) |
Mar 31, 2014 | 10.26 | 10.42 | 10.20 | 10.42 | 10,187 | +0.24(+2.36%) |
Mar 28, 2014 | 10.19 | 10.23 | 10.11 | 10.18 | 19,858 | -0.02(-0.20%) |
Mar 27, 2014 | 10.36 | 10.36 | 10.12 | 10.20 | 28,649 | -0.12(-1.16%) |
Mar 26, 2014 | 10.34 | 10.40 | 10.26 | 10.32 | 4,458 | -0.02(-0.19%) |
Mar 25, 2014 | 10.36 | 10.47 | 10.30 | 10.34 | 6,949 | -0.03(-0.29%) |
Mar 24, 2014 | 10.40 | 10.50 | 10.24 | 10.37 | 11,730 | -0.16(-1.52%) |
Mar 21, 2014 | 10.45 | 10.54 | 10.31 | 10.53 | 12,370 | +0.05(+0.48%) |
Mar 20, 2014 | 10.44 | 10.69 | 10.22 | 10.48 | 12,519 | +0.03(+0.29%) |
Mar 19, 2014 | 10.52 | 10.52 | 10.36 | 10.45 | 6,508 | -0.12(-1.14%) |
Mar 18, 2014 | 10.45 | 10.60 | 10.35 | 10.57 | 10,238 | +0.19(+1.83%) |
Mar 17, 2014 | 10.40 | 10.57 | 10.33 | 10.38 | 4,488 | +0.01(+0.10%) |
Mar 14, 2014 | 10.24 | 10.65 | 10.21 | 10.37 | 9,641 | +0.03(+0.29%) |
Mar 13, 2014 | 10.34 | 10.34 | 10.22 | 10.34 | 10,544 | -0.05(-0.48%) |
Mar 12, 2014 | 10.36 | 10.49 | 10.31 | 10.39 | 12,838 | -0.03(-0.29%) |
Mar 11, 2014 | 10.74 | 10.78 | 10.30 | 10.42 | 11,779 | -0.38(-3.52%) |
Mar 10, 2014 | 10.81 | 10.82 | 10.71 | 10.80 | 11,198 | +0.06(+0.56%) |
Mar 07, 2014 | 10.72 | 10.82 | 10.70 | 10.74 | 7,489 | -0.05(-0.46%) |
Mar 06, 2014 | 10.88 | 10.89 | 10.70 | 10.79 | 11,598 | -0.06(-0.55%) |
Mar 05, 2014 | 10.69 | 10.85 | 10.63 | 10.85 | 8,655 | +0.16(+1.50%) |
Mar 04, 2014 | 10.64 | 10.69 | 10.52 | 10.69 | 10,339 | +0.17(+1.62%) |