Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.97 | 10.97 | 10.76 | 10.86 | 11,000 | -0.09(-0.84%) |
May 29, 2014 | 10.93 | 11.08 | 10.92 | 10.95 | 21,086 | +0.06(+0.53%) |
May 28, 2014 | 10.95 | 10.96 | 10.86 | 10.89 | 6,706 | -0.12(-1.13%) |
May 27, 2014 | 11.03 | 11.03 | 10.93 | 11.02 | 8,527 | -0.06(-0.54%) |
May 23, 2014 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 11.05 | 11.09 | 11.05 | 11.08 | 22,893 | +0.12(+1.09%) |
May 21, 2014 | 10.96 | 11.06 | 10.91 | 10.96 | 24,595 | -0.04(-0.36%) |
May 20, 2014 | 10.95 | 11.03 | 10.95 | 11.00 | 5,022 | +0.00(+0.00%) |
May 19, 2014 | 10.95 | 11.01 | 10.93 | 11.00 | 6,621 | +0.03(+0.27%) |
May 16, 2014 | 10.92 | 10.97 | 10.83 | 10.97 | 74,194 | -0.05(-0.45%) |
May 15, 2014 | 10.95 | 11.02 | 10.89 | 11.02 | 3,694 | +0.03(+0.27%) |
May 14, 2014 | 10.93 | 10.99 | 10.84 | 10.99 | 6,462 | -0.08(-0.72%) |
May 13, 2014 | 11.19 | 11.19 | 11.06 | 11.07 | 26,894 | -0.03(-0.27%) |
May 12, 2014 | 11.07 | 11.14 | 11.06 | 11.10 | 9,896 | +0.06(+0.54%) |
May 09, 2014 | 10.96 | 11.05 | 10.91 | 11.04 | 3,780 | +0.00(+0.00%) |
May 08, 2014 | 11.03 | 11.13 | 10.99 | 11.04 | 8,996 | +0.04(+0.36%) |
May 07, 2014 | 10.77 | 11.00 | 10.77 | 11.00 | 4,671 | +0.13(+1.20%) |
May 06, 2014 | 10.82 | 10.91 | 10.82 | 10.87 | 4,526 | +0.19(+1.78%) |
May 05, 2014 | 10.84 | 10.84 | 10.66 | 10.68 | 79,188 | -0.02(-0.19%) |
May 02, 2014 | 10.61 | 10.76 | 10.59 | 10.70 | 5,989 | +0.01(+0.14%) |
May 01, 2014 | 10.62 | 10.75 | 10.62 | 10.69 | 22,235 | -0.04(-0.33%) |
Apr 30, 2014 | 10.68 | 10.78 | 10.65 | 10.72 | 14,408 | +0.12(+1.08%) |
Apr 29, 2014 | 10.53 | 10.61 | 10.53 | 10.61 | 1,518 | +0.07(+0.62%) |
Apr 28, 2014 | 10.55 | 10.55 | 10.45 | 10.54 | 13,635 | -0.01(-0.09%) |
Apr 25, 2014 | 10.53 | 10.65 | 10.53 | 10.55 | 26,343 | -0.08(-0.75%) |
Apr 24, 2014 | 10.56 | 10.64 | 10.56 | 10.63 | 4,514 | +0.05(+0.47%) |
Apr 23, 2014 | 10.53 | 10.58 | 10.51 | 10.58 | 3,657 | +0.02(+0.19%) |
Apr 22, 2014 | 10.59 | 10.61 | 10.54 | 10.56 | 12,133 | -0.02(-0.19%) |
Apr 21, 2014 | 10.51 | 10.58 | 10.49 | 10.58 | 4,247 | -0.04(-0.38%) |
Apr 17, 2014 | 10.62 | 10.62 | 10.62 | 0 | +0.06(+0.57%) | |
Apr 16, 2014 | 10.51 | 10.56 | 10.48 | 10.56 | 2,242 | +0.11(+1.09%) |
Apr 15, 2014 | 10.46 | 10.46 | 10.31 | 10.45 | 14,031 | -0.20(-1.92%) |
Apr 14, 2014 | 10.47 | 10.65 | 10.47 | 10.65 | 11,815 | +0.23(+2.21%) |
Apr 11, 2014 | 10.34 | 10.43 | 10.34 | 10.42 | 0 | -0.04(-0.38%) |
Apr 10, 2014 | 10.47 | 10.48 | 10.40 | 10.46 | 10,671 | +0.02(+0.19%) |
Apr 09, 2014 | 10.50 | 10.50 | 10.43 | 10.44 | 3,197 | -0.21(-1.97%) |
Apr 08, 2014 | 10.52 | 10.65 | 10.48 | 10.65 | 4,710 | +0.24(+2.31%) |
Apr 07, 2014 | 10.43 | 10.48 | 10.41 | 10.41 | 4,372 | -0.01(-0.10%) |
Apr 04, 2014 | 10.52 | 10.53 | 10.41 | 10.42 | 0 | -0.01(-0.10%) |
Apr 03, 2014 | 10.36 | 10.43 | 10.30 | 10.43 | 9,004 | +0.05(+0.48%) |
Apr 02, 2014 | 10.43 | 10.49 | 10.36 | 10.38 | 4,381 | +0.13(+1.27%) |
Apr 01, 2014 | 10.29 | 10.35 | 10.25 | 10.25 | 12,889 | +0.02(+0.20%) |
Mar 31, 2014 | 10.41 | 10.41 | 10.23 | 10.23 | 9,394 | -0.16(-1.54%) |
Mar 28, 2014 | 10.50 | 10.50 | 10.33 | 10.39 | 0 | +0.16(+1.56%) |
Mar 27, 2014 | 10.18 | 10.28 | 10.11 | 10.23 | 17,507 | -0.07(-0.68%) |
Mar 26, 2014 | 10.50 | 10.50 | 10.18 | 10.30 | 71,844 | -0.03(-0.29%) |
Mar 25, 2014 | 10.21 | 10.33 | 10.21 | 10.33 | 35,323 | +0.26(+2.58%) |
Mar 24, 2014 | 10.14 | 10.20 | 10.02 | 10.07 | 34,695 | +0.11(+1.10%) |
Mar 21, 2014 | 9.940 | 10.02 | 9.890 | 9.960 | 14,746 | +0.04(+0.35%) |
Mar 20, 2014 | 9.890 | 9.985 | 9.840 | 9.925 | 18,822 | -0.01(-0.15%) |
Mar 19, 2014 | 10.11 | 10.11 | 9.850 | 9.940 | 16,778 | -0.42(-4.05%) |
Mar 18, 2014 | 10.31 | 10.39 | 10.26 | 10.36 | 12,121 | +0.21(+2.07%) |
Mar 17, 2014 | 10.15 | 10.29 | 10.15 | 10.15 | 12,343 | +0.28(+2.84%) |
Mar 14, 2014 | 9.950 | 9.950 | 9.800 | 9.870 | 0 | -0.20(-1.99%) |
Mar 13, 2014 | 10.32 | 10.32 | 10.00 | 10.07 | 21,531 | -0.21(-2.04%) |
Mar 12, 2014 | 10.15 | 10.29 | 10.11 | 10.28 | 9,258 | -0.08(-0.77%) |
Mar 11, 2014 | 10.44 | 10.51 | 10.29 | 10.36 | 23,433 | -0.20(-1.89%) |
Mar 10, 2014 | 10.54 | 10.59 | 10.47 | 10.56 | 9,972 | -0.31(-2.85%) |
Mar 07, 2014 | 10.90 | 10.90 | 10.78 | 10.87 | 0 | -0.50(-4.40%) |
Mar 06, 2014 | 11.40 | 11.40 | 11.31 | 11.37 | 6,877 | +0.26(+2.34%) |
Mar 05, 2014 | 10.99 | 11.13 | 10.99 | 11.11 | 7,226 | +0.07(+0.63%) |
Mar 04, 2014 | 11.06 | 11.10 | 10.99 | 11.04 | 16,198 | +0.18(+1.66%) |