Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 10.70 | 10.70 | 10.70 | 10.70 | 55 | -0.11(-1.00%) |
May 28, 2014 | 10.88 | 10.88 | 10.81 | 10.81 | 1,561 | -0.10(-0.92%) |
May 27, 2014 | 10.81 | 10.99 | 10.58 | 10.91 | 17,193 | +0.36(+3.41%) |
May 23, 2014 | 10.37 | 10.55 | 10.55 | 10.55 | 4,580 | +0.36(+3.54%) |
May 22, 2014 | 10.45 | 10.46 | 10.19 | 10.19 | 9,305 | -0.02(-0.21%) |
May 21, 2014 | 10.58 | 10.58 | 10.21 | 10.21 | 967 | -0.40(-3.74%) |
May 19, 2014 | 10.61 | 10.61 | 10.61 | 10.61 | 33 | +0.50(+4.99%) |
May 16, 2014 | 9.763 | 10.33 | 9.691 | 10.10 | 8,015 | +0.31(+3.16%) |
May 15, 2014 | 9.691 | 9.907 | 9.691 | 9.792 | 3,554 | +0.01(+0.06%) |
May 14, 2014 | 9.763 | 9.790 | 9.619 | 9.786 | 4,176 | -0.06(-0.57%) |
May 13, 2014 | 10.01 | 10.01 | 9.763 | 9.842 | 1,732 | -0.22(-2.22%) |
May 12, 2014 | 9.669 | 10.38 | 9.662 | 10.07 | 7,293 | +0.63(+6.64%) |
May 09, 2014 | 9.439 | 9.439 | 9.439 | 9.439 | 159 | -0.46(-4.66%) |
May 08, 2014 | 9.547 | 10.06 | 9.547 | 9.900 | 8,951 | +0.53(+5.61%) |
May 07, 2014 | 9.266 | 9.828 | 9.266 | 9.374 | 12,099 | -0.63(-6.34%) |
May 06, 2014 | 10.30 | 10.30 | 9.732 | 10.01 | 10,328 | -0.45(-4.31%) |
May 05, 2014 | 10.44 | 10.51 | 10.10 | 10.46 | 3,966 | +0.12(+1.16%) |
May 02, 2014 | 10.58 | 10.58 | 10.30 | 10.34 | 4,323 | -0.35(-3.24%) |
May 01, 2014 | 10.51 | 10.69 | 10.49 | 10.69 | 7,067 | +0.18(+1.72%) |
Apr 30, 2014 | 11.07 | 11.07 | 10.51 | 10.51 | 4,538 | -0.27(-2.55%) |
Apr 29, 2014 | 10.80 | 10.80 | 10.78 | 10.78 | 878 | +0.02(+0.21%) |
Apr 28, 2014 | 10.81 | 10.88 | 10.67 | 10.76 | 4,639 | -0.11(-0.99%) |
Apr 25, 2014 | 10.88 | 11.07 | 10.38 | 10.87 | 10,621 | +0.14(+1.28%) |
Apr 24, 2014 | 10.53 | 10.76 | 10.38 | 10.73 | 4,620 | +0.04(+0.34%) |
Apr 23, 2014 | 10.59 | 10.69 | 10.34 | 10.69 | 3,786 | +0.03(+0.27%) |
Apr 22, 2014 | 10.44 | 10.80 | 10.42 | 10.66 | 13,511 | -0.17(-1.58%) |
Apr 21, 2014 | 10.79 | 10.88 | 10.59 | 10.83 | 9,485 | -0.06(-0.57%) |
Apr 17, 2014 | 10.86 | 10.90 | 10.90 | 10.90 | 420 | -0.01(-0.08%) |
Apr 16, 2014 | 10.98 | 10.98 | 10.60 | 10.91 | 1,558 | +0.12(+1.12%) |
Apr 15, 2014 | 10.84 | 10.84 | 10.37 | 10.79 | 6,591 | +0.04(+0.40%) |
Apr 14, 2014 | 10.84 | 11.06 | 10.74 | 10.74 | 2,822 | -0.12(-1.12%) |
Apr 11, 2014 | 10.95 | 10.98 | 10.79 | 10.86 | 3,663 | -0.21(-1.88%) |
Apr 10, 2014 | 10.69 | 11.31 | 10.69 | 11.07 | 13,022 | +0.34(+3.21%) |
Apr 09, 2014 | 10.81 | 10.81 | 10.67 | 10.73 | 3,493 | +0.08(+0.74%) |
Apr 08, 2014 | 10.77 | 10.77 | 10.65 | 10.65 | 2,686 | +0.08(+0.74%) |
Apr 07, 2014 | 10.56 | 10.80 | 10.56 | 10.57 | 1,951 | -0.16(-1.53%) |
Apr 04, 2014 | 10.80 | 10.80 | 10.59 | 10.74 | 794 | +0.00(+0.00%) |
Apr 03, 2014 | 10.71 | 10.81 | 10.71 | 10.74 | 4,580 | +0.04(+0.40%) |
Apr 02, 2014 | 10.41 | 10.71 | 10.41 | 10.69 | 3,183 | +0.02(+0.20%) |
Apr 01, 2014 | 10.44 | 10.67 | 10.44 | 10.67 | 698 | +0.00(+0.00%) |
Mar 31, 2014 | 10.36 | 10.67 | 10.32 | 10.67 | 5,421 | +0.27(+2.61%) |
Mar 28, 2014 | 10.30 | 10.51 | 10.28 | 10.40 | 5,139 | -0.06(-0.55%) |
Mar 27, 2014 | 10.29 | 10.46 | 10.27 | 10.46 | 4,617 | -0.01(-0.14%) |
Mar 26, 2014 | 10.53 | 10.53 | 10.47 | 10.47 | 1,230 | +0.19(+1.87%) |
Mar 25, 2014 | 10.48 | 10.59 | 10.28 | 10.28 | 640 | -0.31(-2.90%) |
Mar 24, 2014 | 10.27 | 10.69 | 10.27 | 10.59 | 2,254 | +0.45(+4.43%) |
Mar 21, 2014 | 10.76 | 10.76 | 10.14 | 10.14 | 2,984 | -0.46(-4.31%) |
Mar 20, 2014 | 10.44 | 10.83 | 10.31 | 10.59 | 2,868 | -0.18(-1.66%) |
Mar 19, 2014 | 10.56 | 10.77 | 10.54 | 10.77 | 9,366 | +0.06(+0.53%) |
Mar 18, 2014 | 10.82 | 10.83 | 10.49 | 10.71 | 8,644 | +0.01(+0.07%) |
Mar 17, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 1,406 | +0.00(+0.00%) |
Mar 14, 2014 | 10.71 | 10.74 | 10.71 | 10.71 | 8,614 | -0.12(-1.12%) |
Mar 13, 2014 | 10.73 | 10.91 | 10.71 | 10.83 | 11,931 | +0.09(+0.80%) |
Mar 12, 2014 | 10.88 | 11.03 | 10.74 | 10.74 | 3,614 | -0.15(-1.38%) |
Mar 11, 2014 | 10.96 | 11.31 | 10.78 | 10.89 | 20,016 | +0.19(+1.73%) |
Mar 10, 2014 | 10.66 | 10.83 | 10.66 | 10.71 | 1,720 | +0.00(+0.00%) |
Mar 07, 2014 | 10.59 | 10.88 | 10.59 | 10.71 | 14,097 | +0.14(+1.28%) |
Mar 06, 2014 | 10.24 | 10.57 | 9.679 | 10.57 | 4,280 | +0.37(+3.64%) |
Mar 05, 2014 | 10.38 | 10.38 | 10.20 | 10.20 | 538 | -0.50(-4.67%) |
Mar 04, 2014 | 10.81 | 10.81 | 10.61 | 10.70 | 6,154 | -0.14(-1.32%) |