Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.13 | 11.13 | 11.11 | 11.11 | 505 | -0.01(-0.09%) |
May 29, 2014 | 11.17 | 11.17 | 11.12 | 11.12 | 5,293 | -0.03(-0.23%) |
May 28, 2014 | 11.13 | 11.15 | 11.13 | 11.15 | 3,632 | +0.05(+0.41%) |
May 27, 2014 | 11.08 | 11.13 | 11.08 | 11.10 | 1,476 | -0.03(-0.27%) |
May 23, 2014 | 11.18 | 11.13 | 11.13 | 11.13 | 7,300 | -0.04(-0.36%) |
May 22, 2014 | 11.04 | 11.17 | 11.04 | 11.17 | 7,564 | +0.10(+0.90%) |
May 21, 2014 | 11.13 | 11.15 | 11.02 | 11.07 | 11,648 | -0.13(-1.16%) |
May 20, 2014 | 11.14 | 11.27 | 11.10 | 11.20 | 16,714 | +0.03(+0.27%) |
May 19, 2014 | 11.11 | 11.20 | 11.11 | 11.17 | 9,000 | +0.09(+0.81%) |
May 16, 2014 | 11.01 | 11.10 | 11.01 | 11.08 | 3,901 | +0.02(+0.18%) |
May 15, 2014 | 11.07 | 11.12 | 11.03 | 11.06 | 4,459 | -0.01(-0.09%) |
May 14, 2014 | 10.99 | 11.20 | 10.97 | 11.07 | 15,552 | +0.07(+0.61%) |
May 13, 2014 | 10.97 | 11.04 | 10.89 | 11.00 | 14,336 | +0.01(+0.12%) |
May 12, 2014 | 11.00 | 11.00 | 10.93 | 10.99 | 9,272 | -0.03(-0.27%) |
May 09, 2014 | 10.90 | 11.07 | 10.90 | 11.02 | 11,425 | +0.10(+0.88%) |
May 08, 2014 | 10.81 | 10.92 | 10.81 | 10.92 | 3,547 | +0.05(+0.49%) |
May 07, 2014 | 10.82 | 10.87 | 10.82 | 10.87 | 2,974 | +0.03(+0.28%) |
May 06, 2014 | 10.84 | 10.85 | 10.80 | 10.84 | 11,308 | +0.02(+0.18%) |
May 05, 2014 | 10.86 | 10.86 | 10.75 | 10.82 | 4,620 | -0.04(-0.37%) |
May 02, 2014 | 10.84 | 10.87 | 10.84 | 10.86 | 986 | +0.01(+0.09%) |
May 01, 2014 | 10.81 | 10.90 | 10.81 | 10.85 | 8,883 | +0.06(+0.56%) |
Apr 30, 2014 | 10.77 | 10.84 | 10.75 | 10.79 | 14,258 | +0.01(+0.09%) |
Apr 29, 2014 | 10.83 | 10.87 | 10.76 | 10.78 | 15,058 | -0.07(-0.65%) |
Apr 28, 2014 | 10.86 | 10.88 | 10.84 | 10.85 | 849 | +0.00(+0.00%) |
Apr 25, 2014 | 10.88 | 10.88 | 10.83 | 10.85 | 6,776 | +0.04(+0.37%) |
Apr 24, 2014 | 10.76 | 10.81 | 10.76 | 10.81 | 1,089 | +0.02(+0.19%) |
Apr 23, 2014 | 10.81 | 10.81 | 10.79 | 10.79 | 835 | +0.07(+0.65%) |
Apr 22, 2014 | 10.72 | 10.72 | 10.72 | 10.72 | 137 | +0.00(+0.00%) |
Apr 21, 2014 | 10.69 | 10.76 | 10.69 | 10.72 | 1,536 | +0.03(+0.28%) |
Apr 17, 2014 | 10.72 | 10.69 | 10.69 | 10.69 | 400 | -0.05(-0.47%) |
Apr 16, 2014 | 10.80 | 10.81 | 10.74 | 10.74 | 10,920 | -0.03(-0.28%) |
Apr 15, 2014 | 10.74 | 10.77 | 10.67 | 10.77 | 7,272 | +0.05(+0.50%) |
Apr 14, 2014 | 10.70 | 10.72 | 10.63 | 10.72 | 11,652 | +0.03(+0.25%) |
Apr 11, 2014 | 10.71 | 10.76 | 10.69 | 10.69 | 5,633 | -0.02(-0.19%) |
Apr 10, 2014 | 10.71 | 10.71 | 10.69 | 10.71 | 6,305 | +0.01(+0.07%) |
Apr 09, 2014 | 10.70 | 10.72 | 10.69 | 10.70 | 2,569 | +0.00(+0.02%) |
Apr 08, 2014 | 10.68 | 10.70 | 10.66 | 10.70 | 883 | +0.01(+0.09%) |
Apr 07, 2014 | 10.52 | 10.70 | 10.52 | 10.69 | 15,814 | +0.17(+1.62%) |
Apr 04, 2014 | 10.54 | 10.70 | 10.52 | 10.52 | 34,777 | -0.05(-0.47%) |
Apr 03, 2014 | 10.48 | 10.67 | 10.41 | 10.57 | 29,238 | +0.08(+0.76%) |
Apr 02, 2014 | 10.54 | 10.54 | 10.48 | 10.49 | 3,488 | -0.03(-0.29%) |
Apr 01, 2014 | 10.57 | 10.61 | 10.52 | 10.52 | 2,684 | -0.07(-0.66%) |
Mar 31, 2014 | 10.55 | 10.74 | 10.55 | 10.59 | 4,959 | -0.03(-0.28%) |
Mar 28, 2014 | 10.54 | 10.62 | 10.54 | 10.62 | 6,132 | +0.06(+0.57%) |
Mar 27, 2014 | 10.55 | 10.63 | 10.50 | 10.56 | 12,547 | +0.08(+0.76%) |
Mar 26, 2014 | 10.48 | 10.53 | 10.45 | 10.48 | 9,597 | +0.04(+0.38%) |
Mar 25, 2014 | 10.48 | 10.49 | 10.44 | 10.44 | 4,566 | -0.11(-1.04%) |
Mar 24, 2014 | 10.48 | 10.55 | 10.48 | 10.55 | 2,068 | +0.03(+0.29%) |
Mar 21, 2014 | 10.47 | 10.53 | 10.46 | 10.52 | 9,179 | -0.02(-0.19%) |
Mar 20, 2014 | 10.49 | 10.55 | 10.49 | 10.54 | 5,287 | +0.01(+0.09%) |
Mar 19, 2014 | 10.52 | 10.55 | 10.51 | 10.53 | 4,525 | +0.07(+0.67%) |
Mar 18, 2014 | 10.50 | 10.51 | 10.43 | 10.46 | 13,292 | -0.07(-0.66%) |
Mar 17, 2014 | 10.58 | 10.58 | 10.52 | 10.53 | 2,109 | +0.02(+0.19%) |
Mar 14, 2014 | 10.60 | 10.60 | 10.50 | 10.51 | 13,927 | -0.03(-0.28%) |
Mar 13, 2014 | 10.59 | 10.68 | 10.54 | 10.54 | 1,229 | -0.05(-0.50%) |
Mar 12, 2014 | 10.59 | 10.59 | 10.59 | 10.59 | 149 | +0.07(+0.68%) |
Mar 11, 2014 | 10.51 | 10.52 | 10.49 | 10.52 | 3,750 | -0.05(-0.45%) |
Mar 10, 2014 | 10.56 | 10.58 | 10.50 | 10.57 | 3,965 | +0.05(+0.48%) |
Mar 07, 2014 | 10.53 | 10.53 | 10.44 | 10.52 | 11,890 | -0.01(-0.09%) |
Mar 06, 2014 | 10.53 | 10.58 | 10.52 | 10.53 | 12,510 | +0.01(+0.10%) |
Mar 05, 2014 | 10.60 | 10.60 | 10.52 | 10.52 | 911 | -0.04(-0.38%) |
Mar 04, 2014 | 10.58 | 10.59 | 10.56 | 10.56 | 7,589 | -0.02(-0.17%) |