Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.74 | 10.79 | 10.74 | 10.75 | 111,360 | +0.01(+0.13%) |
Jun 27, 2014 | 10.65 | 10.74 | 10.64 | 10.74 | 82,419 | +0.08(+0.72%) |
Jun 26, 2014 | 10.69 | 10.69 | 10.61 | 10.66 | 133,370 | +0.03(+0.30%) |
Jun 25, 2014 | 10.52 | 10.67 | 10.52 | 10.63 | 116,157 | +0.05(+0.47%) |
Jun 24, 2014 | 10.55 | 10.63 | 10.49 | 10.58 | 113,263 | +0.04(+0.36%) |
Jun 23, 2014 | 10.48 | 10.57 | 10.46 | 10.54 | 60,380 | +0.06(+0.58%) |
Jun 20, 2014 | 10.43 | 10.51 | 10.41 | 10.48 | 140,563 | +0.05(+0.52%) |
Jun 19, 2014 | 10.47 | 10.49 | 10.41 | 10.43 | 136,022 | +0.05(+0.48%) |
Jun 18, 2014 | 10.32 | 10.40 | 10.32 | 10.38 | 75,356 | +0.01(+0.09%) |
Jun 17, 2014 | 10.32 | 10.41 | 10.28 | 10.37 | 146,429 | -0.01(-0.11%) |
Jun 16, 2014 | 10.34 | 10.40 | 10.28 | 10.38 | 106,365 | +0.07(+0.64%) |
Jun 13, 2014 | 10.30 | 10.33 | 10.29 | 10.31 | 68,895 | +0.02(+0.18%) |
Jun 12, 2014 | 10.36 | 10.38 | 10.27 | 10.30 | 76,156 | -0.03(-0.26%) |
Jun 11, 2014 | 10.31 | 10.34 | 10.30 | 10.32 | 83,933 | +0.01(+0.09%) |
Jun 10, 2014 | 10.38 | 10.38 | 10.31 | 10.31 | 100,434 | -0.05(-0.48%) |
Jun 06, 2014 | 10.36 | 10.41 | 10.35 | 10.36 | 107,708 | +0.04(+0.35%) |
Jun 05, 2014 | 10.32 | 10.35 | 10.31 | 10.33 | 154,871 | +0.05(+0.48%) |
Jun 04, 2014 | 10.26 | 10.32 | 10.26 | 10.28 | 102,074 | +0.02(+0.18%) |
Jun 03, 2014 | 10.21 | 10.27 | 10.20 | 10.26 | 147,576 | +0.06(+0.62%) |
Jun 02, 2014 | 10.17 | 10.22 | 10.17 | 10.20 | 65,022 | +0.01(+0.13%) |
May 30, 2014 | 10.16 | 10.19 | 10.11 | 10.18 | 112,271 | +0.04(+0.44%) |
May 29, 2014 | 10.13 | 10.14 | 10.08 | 10.14 | 120,727 | +0.03(+0.27%) |
May 28, 2014 | 10.09 | 10.12 | 10.03 | 10.11 | 78,841 | +0.03(+0.31%) |
May 27, 2014 | 10.08 | 10.11 | 10.02 | 10.08 | 164,111 | +0.05(+0.45%) |
May 23, 2014 | 10.01 | 10.03 | 10.03 | 10.03 | 72,635 | +0.04(+0.45%) |
May 22, 2014 | 9.954 | 10.02 | 9.954 | 9.990 | 82,442 | +0.05(+0.54%) |
May 21, 2014 | 9.990 | 9.997 | 9.918 | 9.936 | 122,695 | -0.03(-0.32%) |
May 20, 2014 | 10.00 | 10.00 | 9.913 | 9.967 | 116,354 | -0.03(-0.32%) |
May 19, 2014 | 9.963 | 10.04 | 9.963 | 9.999 | 108,615 | +0.01(+0.09%) |
May 16, 2014 | 9.931 | 10.04 | 9.931 | 9.990 | 115,654 | +0.07(+0.68%) |
May 15, 2014 | 9.972 | 10.01 | 9.873 | 9.922 | 101,644 | -0.02(-0.23%) |
May 14, 2014 | 9.927 | 9.954 | 9.882 | 9.945 | 73,803 | +0.00(+0.00%) |
May 13, 2014 | 9.981 | 9.981 | 9.927 | 9.945 | 98,348 | -0.05(-0.54%) |
May 12, 2014 | 9.976 | 10.01 | 9.913 | 9.999 | 86,231 | +0.03(+0.27%) |
May 09, 2014 | 9.976 | 9.990 | 9.909 | 9.972 | 78,588 | -0.02(-0.23%) |
May 08, 2014 | 10.02 | 10.07 | 9.976 | 9.994 | 122,913 | -0.04(-0.36%) |
May 07, 2014 | 10.00 | 10.05 | 9.999 | 10.03 | 54,185 | +0.02(+0.22%) |
May 06, 2014 | 9.981 | 10.05 | 9.981 | 10.01 | 132,387 | +0.00(+0.00%) |
May 05, 2014 | 10.02 | 10.02 | 9.904 | 10.01 | 104,385 | -0.01(-0.09%) |
May 02, 2014 | 9.999 | 10.07 | 9.963 | 10.02 | 83,357 | -0.02(-0.22%) |
May 01, 2014 | 10.01 | 10.05 | 9.981 | 10.04 | 30,911 | +0.03(+0.31%) |
Apr 30, 2014 | 9.932 | 10.03 | 9.932 | 10.01 | 116,094 | +0.04(+0.45%) |
Apr 29, 2014 | 9.878 | 9.963 | 9.869 | 9.963 | 115,894 | +0.09(+0.95%) |
Apr 28, 2014 | 9.788 | 9.873 | 9.784 | 9.869 | 123,854 | +0.08(+0.80%) |
Apr 25, 2014 | 9.806 | 9.806 | 9.770 | 9.790 | 63,668 | -0.01(-0.07%) |
Apr 24, 2014 | 9.757 | 9.802 | 9.752 | 9.797 | 55,788 | +0.04(+0.37%) |
Apr 23, 2014 | 9.775 | 9.847 | 9.748 | 9.761 | 206,219 | -0.03(-0.27%) |
Apr 22, 2014 | 9.806 | 9.868 | 9.761 | 9.788 | 184,520 | -0.03(-0.27%) |
Apr 21, 2014 | 9.770 | 9.829 | 9.770 | 9.815 | 62,040 | +0.01(+0.14%) |
Apr 17, 2014 | 9.735 | 9.802 | 9.802 | 9.802 | 71,208 | +0.04(+0.46%) |
Apr 16, 2014 | 9.681 | 9.766 | 9.681 | 9.757 | 74,936 | +0.07(+0.69%) |
Apr 15, 2014 | 9.663 | 9.712 | 9.649 | 9.690 | 77,423 | +0.01(+0.09%) |
Apr 14, 2014 | 9.654 | 9.712 | 9.654 | 9.681 | 84,013 | +0.01(+0.14%) |
Apr 11, 2014 | 9.676 | 9.717 | 9.636 | 9.667 | 41,649 | -0.02(-0.23%) |
Apr 10, 2014 | 9.694 | 9.744 | 9.681 | 9.690 | 81,809 | -0.01(-0.14%) |
Apr 09, 2014 | 9.726 | 9.757 | 9.676 | 9.703 | 79,742 | -0.04(-0.37%) |
Apr 08, 2014 | 9.667 | 9.739 | 9.640 | 9.739 | 76,126 | +0.04(+0.37%) |
Apr 07, 2014 | 9.703 | 9.726 | 9.632 | 9.703 | 103,855 | +0.00(+0.05%) |
Apr 04, 2014 | 9.654 | 9.739 | 9.632 | 9.699 | 127,794 | +0.06(+0.65%) |
Apr 03, 2014 | 9.632 | 9.636 | 9.528 | 9.636 | 132,993 | +0.05(+0.56%) |
Apr 02, 2014 | 9.443 | 9.587 | 9.443 | 9.582 | 86,580 | +0.11(+1.13%) |