Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.87 | 10.87 | 10.85 | 10.87 | 34,899 | -0.01(-0.05%) |
May 29, 2014 | 10.80 | 10.88 | 10.80 | 10.87 | 61,514 | +0.06(+0.53%) |
May 28, 2014 | 10.77 | 10.82 | 10.77 | 10.81 | 52,402 | +0.04(+0.37%) |
May 27, 2014 | 10.77 | 10.80 | 10.77 | 10.77 | 59,004 | +0.00(+0.00%) |
May 23, 2014 | 10.77 | 10.77 | 10.77 | 10.77 | 35,525 | +0.01(+0.05%) |
May 22, 2014 | 10.78 | 10.82 | 10.77 | 10.77 | 33,943 | -0.04(-0.37%) |
May 21, 2014 | 10.81 | 10.83 | 10.81 | 10.81 | 33,196 | +0.01(+0.05%) |
May 20, 2014 | 10.83 | 10.84 | 10.79 | 10.80 | 58,654 | -0.02(-0.16%) |
May 19, 2014 | 10.87 | 10.89 | 10.81 | 10.82 | 114,637 | -0.03(-0.27%) |
May 16, 2014 | 10.85 | 10.86 | 10.84 | 10.85 | 29,626 | +0.01(+0.05%) |
May 15, 2014 | 10.81 | 10.85 | 10.81 | 10.84 | 99,186 | +0.06(+0.53%) |
May 14, 2014 | 10.76 | 10.80 | 10.76 | 10.79 | 74,145 | +0.02(+0.21%) |
May 13, 2014 | 10.75 | 10.77 | 10.74 | 10.76 | 29,922 | +0.02(+0.22%) |
May 12, 2014 | 10.74 | 10.78 | 10.74 | 10.74 | 73,084 | -0.01(-0.05%) |
May 09, 2014 | 10.74 | 10.76 | 10.74 | 10.74 | 35,416 | +0.00(+0.00%) |
May 08, 2014 | 10.74 | 10.75 | 10.73 | 10.74 | 56,970 | +0.02(+0.18%) |
May 07, 2014 | 10.73 | 10.76 | 10.72 | 10.73 | 74,261 | +0.01(+0.11%) |
May 06, 2014 | 10.74 | 10.74 | 10.70 | 10.71 | 57,729 | -0.03(-0.27%) |
May 05, 2014 | 10.71 | 10.75 | 10.70 | 10.74 | 26,727 | +0.03(+0.32%) |
May 02, 2014 | 10.68 | 10.73 | 10.67 | 10.71 | 54,757 | -0.04(-0.37%) |
May 01, 2014 | 10.72 | 10.78 | 10.72 | 10.75 | 31,838 | +0.01(+0.11%) |
Apr 30, 2014 | 10.74 | 10.78 | 10.72 | 10.74 | 56,727 | -0.02(-0.21%) |
Apr 29, 2014 | 10.72 | 10.76 | 10.70 | 10.76 | 38,429 | +0.01(+0.11%) |
Apr 28, 2014 | 10.74 | 10.78 | 10.73 | 10.75 | 137,627 | +0.02(+0.16%) |
Apr 25, 2014 | 10.68 | 10.78 | 10.68 | 10.73 | 117,066 | +0.03(+0.32%) |
Apr 24, 2014 | 10.71 | 10.72 | 10.67 | 10.70 | 44,585 | -0.02(-0.21%) |
Apr 23, 2014 | 10.66 | 10.73 | 10.66 | 10.72 | 36,188 | +0.03(+0.32%) |
Apr 22, 2014 | 10.63 | 10.69 | 10.62 | 10.68 | 45,790 | +0.03(+0.27%) |
Apr 21, 2014 | 10.61 | 10.68 | 10.59 | 10.66 | 123,674 | +0.04(+0.38%) |
Apr 17, 2014 | 10.62 | 10.62 | 10.62 | 10.62 | 25,749 | -0.01(-0.11%) |
Apr 16, 2014 | 10.58 | 10.63 | 10.56 | 10.63 | 29,735 | +0.07(+0.65%) |
Apr 15, 2014 | 10.55 | 10.56 | 10.54 | 10.56 | 52,776 | +0.02(+0.16%) |
Apr 14, 2014 | 10.54 | 10.56 | 10.54 | 10.54 | 36,698 | +0.00(+0.00%) |
Apr 11, 2014 | 10.56 | 10.58 | 10.54 | 10.54 | 44,090 | -0.04(-0.38%) |
Apr 10, 2014 | 10.56 | 10.60 | 10.55 | 10.58 | 39,151 | -0.01(-0.14%) |
Apr 09, 2014 | 10.60 | 10.61 | 10.54 | 10.60 | 84,277 | +0.01(+0.05%) |
Apr 08, 2014 | 10.50 | 10.60 | 10.50 | 10.59 | 114,797 | +0.06(+0.54%) |
Apr 07, 2014 | 10.49 | 10.56 | 10.49 | 10.53 | 75,972 | +0.05(+0.49%) |
Apr 04, 2014 | 10.48 | 10.51 | 10.46 | 10.48 | 112,075 | +0.01(+0.11%) |
Apr 03, 2014 | 10.44 | 10.51 | 10.44 | 10.47 | 56,575 | +0.02(+0.16%) |
Apr 02, 2014 | 10.45 | 10.50 | 10.44 | 10.45 | 118,636 | +0.02(+0.22%) |
Apr 01, 2014 | 10.40 | 10.45 | 10.40 | 10.43 | 44,907 | +0.02(+0.22%) |
Mar 31, 2014 | 10.44 | 10.44 | 10.41 | 10.41 | 61,575 | -0.03(-0.27%) |
Mar 28, 2014 | 10.42 | 10.44 | 10.42 | 10.44 | 26,864 | +0.01(+0.11%) |
Mar 27, 2014 | 10.44 | 10.45 | 10.42 | 10.42 | 42,238 | -0.01(-0.05%) |
Mar 26, 2014 | 10.42 | 10.47 | 10.42 | 10.43 | 86,324 | +0.01(+0.05%) |
Mar 25, 2014 | 10.42 | 10.45 | 10.42 | 10.42 | 22,771 | +0.00(+0.00%) |
Mar 24, 2014 | 10.37 | 10.42 | 10.37 | 10.42 | 31,514 | +0.03(+0.28%) |
Mar 21, 2014 | 10.38 | 10.44 | 10.36 | 10.40 | 51,106 | +0.05(+0.44%) |
Mar 20, 2014 | 10.40 | 10.40 | 10.34 | 10.35 | 49,279 | -0.04(-0.39%) |
Mar 19, 2014 | 10.46 | 10.48 | 10.39 | 10.39 | 44,266 | -0.05(-0.44%) |
Mar 18, 2014 | 10.42 | 10.45 | 10.42 | 10.44 | 67,565 | -0.01(-0.11%) |
Mar 17, 2014 | 10.45 | 10.47 | 10.45 | 10.45 | 80,180 | -0.01(-0.05%) |
Mar 14, 2014 | 10.43 | 10.49 | 10.43 | 10.45 | 117,927 | +0.02(+0.22%) |
Mar 13, 2014 | 10.41 | 10.48 | 10.41 | 10.43 | 105,256 | +0.01(+0.11%) |
Mar 12, 2014 | 10.40 | 10.50 | 10.40 | 10.42 | 111,691 | +0.01(+0.08%) |
Mar 11, 2014 | 10.46 | 10.51 | 10.39 | 10.41 | 77,156 | -0.01(-0.11%) |
Mar 10, 2014 | 10.48 | 10.48 | 10.39 | 10.42 | 48,234 | +0.03(+0.27%) |
Mar 07, 2014 | 10.41 | 10.41 | 10.37 | 10.39 | 80,042 | -0.06(-0.55%) |
Mar 06, 2014 | 10.46 | 10.46 | 10.45 | 10.45 | 35,441 | -0.01(-0.05%) |
Mar 05, 2014 | 10.46 | 10.47 | 10.45 | 10.46 | 23,337 | -0.04(-0.38%) |
Mar 04, 2014 | 10.46 | 10.51 | 10.46 | 10.50 | 30,313 | +0.02(+0.22%) |