Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.86 | 10.87 | 10.85 | 10.86 | 34,906 | -0.01(-0.05%) |
May 29, 2014 | 10.80 | 10.88 | 10.80 | 10.87 | 61,525 | +0.06(+0.53%) |
May 28, 2014 | 10.77 | 10.82 | 10.77 | 10.81 | 52,411 | +0.04(+0.38%) |
May 27, 2014 | 10.77 | 10.80 | 10.77 | 10.77 | 59,015 | +0.00(+0.00%) |
May 23, 2014 | 10.77 | 10.77 | 10.77 | 10.77 | 35,531 | +0.01(+0.05%) |
May 22, 2014 | 10.78 | 10.82 | 10.77 | 10.77 | 33,949 | -0.04(-0.37%) |
May 21, 2014 | 10.81 | 10.83 | 10.81 | 10.81 | 33,202 | +0.01(+0.05%) |
May 20, 2014 | 10.83 | 10.84 | 10.79 | 10.80 | 58,665 | -0.02(-0.16%) |
May 19, 2014 | 10.86 | 10.89 | 10.81 | 10.82 | 114,658 | -0.03(-0.27%) |
May 16, 2014 | 10.85 | 10.86 | 10.84 | 10.85 | 29,631 | +0.01(+0.05%) |
May 15, 2014 | 10.81 | 10.85 | 10.81 | 10.84 | 99,204 | +0.06(+0.54%) |
May 14, 2014 | 10.75 | 10.80 | 10.75 | 10.78 | 74,159 | +0.02(+0.21%) |
May 13, 2014 | 10.75 | 10.77 | 10.74 | 10.76 | 29,928 | +0.02(+0.22%) |
May 12, 2014 | 10.74 | 10.78 | 10.74 | 10.74 | 73,098 | -0.01(-0.05%) |
May 09, 2014 | 10.74 | 10.76 | 10.74 | 10.74 | 35,422 | +0.00(+0.00%) |
May 08, 2014 | 10.74 | 10.75 | 10.73 | 10.74 | 56,980 | +0.02(+0.18%) |
May 07, 2014 | 10.72 | 10.76 | 10.72 | 10.72 | 74,275 | +0.01(+0.11%) |
May 06, 2014 | 10.74 | 10.74 | 10.69 | 10.71 | 57,740 | -0.03(-0.27%) |
May 05, 2014 | 10.71 | 10.75 | 10.70 | 10.74 | 26,732 | +0.03(+0.32%) |
May 02, 2014 | 10.68 | 10.73 | 10.67 | 10.71 | 54,768 | -0.04(-0.37%) |
May 01, 2014 | 10.72 | 10.78 | 10.72 | 10.75 | 31,844 | +0.01(+0.11%) |
Apr 30, 2014 | 10.73 | 10.78 | 10.72 | 10.73 | 56,737 | -0.02(-0.21%) |
Apr 29, 2014 | 10.72 | 10.76 | 10.70 | 10.76 | 38,436 | +0.01(+0.11%) |
Apr 28, 2014 | 10.73 | 10.77 | 10.72 | 10.75 | 137,653 | +0.02(+0.16%) |
Apr 25, 2014 | 10.68 | 10.78 | 10.68 | 10.73 | 117,088 | +0.03(+0.32%) |
Apr 24, 2014 | 10.71 | 10.72 | 10.67 | 10.69 | 44,593 | -0.02(-0.21%) |
Apr 23, 2014 | 10.66 | 10.73 | 10.66 | 10.72 | 36,195 | +0.03(+0.32%) |
Apr 22, 2014 | 10.63 | 10.69 | 10.62 | 10.68 | 45,799 | +0.03(+0.27%) |
Apr 21, 2014 | 10.61 | 10.68 | 10.59 | 10.65 | 123,697 | +0.04(+0.38%) |
Apr 17, 2014 | 10.61 | 10.61 | 10.61 | 10.61 | 25,754 | -0.01(-0.11%) |
Apr 16, 2014 | 10.57 | 10.63 | 10.56 | 10.63 | 29,741 | +0.07(+0.65%) |
Apr 15, 2014 | 10.54 | 10.56 | 10.54 | 10.56 | 52,785 | +0.02(+0.16%) |
Apr 14, 2014 | 10.54 | 10.56 | 10.54 | 10.54 | 36,705 | +0.00(+0.00%) |
Apr 11, 2014 | 10.56 | 10.57 | 10.54 | 10.54 | 44,099 | -0.04(-0.38%) |
Apr 10, 2014 | 10.56 | 10.60 | 10.55 | 10.58 | 39,158 | -0.01(-0.14%) |
Apr 09, 2014 | 10.59 | 10.61 | 10.54 | 10.59 | 84,292 | +0.01(+0.05%) |
Apr 08, 2014 | 10.50 | 10.59 | 10.50 | 10.59 | 114,818 | +0.06(+0.54%) |
Apr 07, 2014 | 10.49 | 10.55 | 10.49 | 10.53 | 75,986 | +0.05(+0.49%) |
Apr 04, 2014 | 10.48 | 10.51 | 10.46 | 10.48 | 112,096 | +0.01(+0.11%) |
Apr 03, 2014 | 10.43 | 10.50 | 10.43 | 10.47 | 56,586 | +0.02(+0.16%) |
Apr 02, 2014 | 10.45 | 10.50 | 10.43 | 10.45 | 118,658 | +0.02(+0.22%) |
Apr 01, 2014 | 10.39 | 10.45 | 10.39 | 10.43 | 44,915 | +0.02(+0.22%) |
Mar 31, 2014 | 10.44 | 10.44 | 10.41 | 10.41 | 61,586 | -0.03(-0.27%) |
Mar 28, 2014 | 10.42 | 10.43 | 10.42 | 10.43 | 26,869 | +0.01(+0.11%) |
Mar 27, 2014 | 10.44 | 10.45 | 10.42 | 10.42 | 42,245 | -0.01(-0.06%) |
Mar 26, 2014 | 10.42 | 10.47 | 10.42 | 10.43 | 86,340 | +0.01(+0.06%) |
Mar 25, 2014 | 10.42 | 10.45 | 10.42 | 10.42 | 22,775 | +0.00(+0.00%) |
Mar 24, 2014 | 10.37 | 10.42 | 10.37 | 10.42 | 31,520 | +0.03(+0.28%) |
Mar 21, 2014 | 10.38 | 10.43 | 10.36 | 10.39 | 51,116 | +0.05(+0.44%) |
Mar 20, 2014 | 10.40 | 10.40 | 10.34 | 10.35 | 49,288 | -0.04(-0.39%) |
Mar 19, 2014 | 10.46 | 10.47 | 10.39 | 10.39 | 44,274 | -0.05(-0.44%) |
Mar 18, 2014 | 10.42 | 10.45 | 10.42 | 10.43 | 67,577 | -0.01(-0.11%) |
Mar 17, 2014 | 10.45 | 10.47 | 10.45 | 10.45 | 80,195 | -0.01(-0.05%) |
Mar 14, 2014 | 10.43 | 10.49 | 10.43 | 10.45 | 117,949 | +0.02(+0.22%) |
Mar 13, 2014 | 10.41 | 10.47 | 10.41 | 10.43 | 105,275 | +0.01(+0.11%) |
Mar 12, 2014 | 10.40 | 10.50 | 10.40 | 10.42 | 111,712 | +0.01(+0.08%) |
Mar 11, 2014 | 10.45 | 10.51 | 10.39 | 10.41 | 77,171 | -0.01(-0.11%) |
Mar 10, 2014 | 10.48 | 10.48 | 10.39 | 10.42 | 48,243 | +0.03(+0.27%) |
Mar 07, 2014 | 10.41 | 10.41 | 10.36 | 10.39 | 80,057 | -0.06(-0.55%) |
Mar 06, 2014 | 10.45 | 10.46 | 10.44 | 10.45 | 35,448 | -0.01(-0.05%) |
Mar 05, 2014 | 10.45 | 10.47 | 10.44 | 10.45 | 23,342 | -0.04(-0.38%) |
Mar 04, 2014 | 10.46 | 10.51 | 10.45 | 10.49 | 30,318 | +0.02(+0.22%) |