Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.31 | 10.31 | 10.25 | 10.26 | 9,273 | -0.04(-0.42%) |
May 29, 2014 | 10.35 | 10.35 | 10.31 | 10.31 | 714 | -0.02(-0.17%) |
May 28, 2014 | 10.38 | 10.38 | 10.27 | 10.32 | 5,647 | -0.02(-0.17%) |
May 27, 2014 | 10.32 | 10.39 | 10.31 | 10.34 | 5,653 | -0.05(-0.50%) |
May 23, 2014 | 10.42 | 10.39 | 10.39 | 10.39 | 2,289 | +0.03(+0.26%) |
May 22, 2014 | 10.30 | 10.40 | 10.30 | 10.37 | 5,031 | +0.07(+0.68%) |
May 21, 2014 | 10.29 | 10.30 | 10.29 | 10.30 | 476 | -0.03(-0.27%) |
May 20, 2014 | 10.29 | 10.32 | 10.29 | 10.32 | 11,762 | -0.08(-0.76%) |
May 19, 2014 | 10.39 | 10.40 | 10.39 | 10.40 | 3,779 | +0.07(+0.67%) |
May 16, 2014 | 10.34 | 10.37 | 10.31 | 10.33 | 10,542 | +0.04(+0.34%) |
May 15, 2014 | 10.42 | 10.42 | 10.30 | 10.30 | 3,385 | -0.13(-1.24%) |
May 14, 2014 | 10.48 | 10.48 | 10.42 | 10.43 | 7,235 | -0.06(-0.59%) |
May 13, 2014 | 10.35 | 10.49 | 10.35 | 10.49 | 37,627 | +0.08(+0.76%) |
May 12, 2014 | 10.38 | 10.41 | 10.37 | 10.41 | 2,134 | +0.15(+1.51%) |
May 09, 2014 | 10.26 | 10.26 | 10.24 | 10.26 | 1,244 | -0.03(-0.32%) |
May 08, 2014 | 10.32 | 10.34 | 10.29 | 10.29 | 2,391 | -0.05(-0.46%) |
May 07, 2014 | 10.27 | 10.34 | 10.27 | 10.34 | 2,074 | +0.07(+0.64%) |
May 06, 2014 | 10.22 | 10.32 | 10.22 | 10.27 | 25,645 | -0.04(-0.35%) |
May 05, 2014 | 10.34 | 10.34 | 10.31 | 10.31 | 698 | -0.02(-0.16%) |
May 02, 2014 | 10.34 | 10.36 | 10.31 | 10.32 | 4,545 | +0.02(+0.23%) |
May 01, 2014 | 10.36 | 10.36 | 10.29 | 10.30 | 12,847 | -0.06(-0.56%) |
Apr 30, 2014 | 10.30 | 10.36 | 10.30 | 10.36 | 5,980 | +0.14(+1.33%) |
Apr 29, 2014 | 10.17 | 10.26 | 10.13 | 10.22 | 6,253 | -0.04(-0.38%) |
Apr 28, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 391 | +0.14(+1.38%) |
Apr 25, 2014 | 10.17 | 10.17 | 10.12 | 10.12 | 4,807 | -0.06(-0.55%) |
Apr 24, 2014 | 10.29 | 10.29 | 10.17 | 10.18 | 7,112 | -0.03(-0.30%) |
Apr 23, 2014 | 10.23 | 10.23 | 10.20 | 10.21 | 5,967 | -0.07(-0.68%) |
Apr 22, 2014 | 10.18 | 10.28 | 10.18 | 10.28 | 729 | +0.07(+0.68%) |
Apr 21, 2014 | 10.18 | 10.27 | 10.18 | 10.21 | 2,758 | -0.02(-0.15%) |
Apr 17, 2014 | 10.17 | 10.23 | 10.23 | 10.23 | 2,175 | +0.06(+0.58%) |
Apr 16, 2014 | 10.07 | 10.17 | 10.07 | 10.17 | 2,642 | +0.15(+1.48%) |
Apr 15, 2014 | 10.10 | 10.11 | 9.983 | 10.02 | 4,945 | +0.00(+0.00%) |
Apr 14, 2014 | 10.00 | 10.06 | 10.00 | 10.02 | 9,937 | -0.00(-0.04%) |
Apr 11, 2014 | 10.04 | 10.06 | 10.02 | 10.02 | 7,849 | -0.05(-0.48%) |
Apr 10, 2014 | 10.16 | 10.21 | 10.05 | 10.07 | 7,403 | -0.12(-1.22%) |
Apr 09, 2014 | 10.18 | 10.19 | 10.18 | 10.19 | 755 | +0.01(+0.10%) |
Apr 08, 2014 | 10.11 | 10.18 | 10.10 | 10.18 | 6,742 | +0.14(+1.42%) |
Apr 07, 2014 | 10.13 | 10.13 | 10.04 | 10.04 | 43,745 | -0.09(-0.89%) |
Apr 04, 2014 | 10.24 | 10.24 | 10.13 | 10.13 | 6,723 | -0.02(-0.23%) |
Apr 03, 2014 | 10.16 | 10.16 | 10.14 | 10.15 | 2,256 | -0.06(-0.62%) |
Apr 02, 2014 | 10.24 | 10.24 | 10.20 | 10.22 | 1,902 | -0.06(-0.60%) |
Apr 01, 2014 | 10.26 | 10.30 | 10.23 | 10.28 | 24,994 | +0.02(+0.17%) |
Mar 31, 2014 | 10.20 | 10.27 | 10.19 | 10.26 | 4,886 | +0.10(+0.95%) |
Mar 28, 2014 | 10.20 | 10.20 | 10.14 | 10.17 | 3,788 | +0.05(+0.52%) |
Mar 27, 2014 | 10.02 | 10.11 | 10.02 | 10.11 | 27,752 | +0.03(+0.26%) |
Mar 26, 2014 | 10.18 | 10.18 | 10.09 | 10.09 | 26,953 | -0.01(-0.09%) |
Mar 25, 2014 | 10.04 | 10.17 | 10.04 | 10.10 | 14,403 | +0.05(+0.52%) |
Mar 24, 2014 | 10.15 | 10.15 | 10.04 | 10.04 | 4,347 | +0.00(+0.02%) |
Mar 21, 2014 | 10.07 | 10.10 | 10.04 | 10.04 | 1,741 | -0.03(-0.28%) |
Mar 20, 2014 | 10.08 | 10.08 | 10.02 | 10.07 | 6,014 | -0.03(-0.26%) |
Mar 19, 2014 | 10.14 | 10.16 | 10.06 | 10.10 | 235,033 | -0.04(-0.41%) |
Mar 18, 2014 | 10.08 | 10.14 | 10.07 | 10.14 | 9,408 | +0.13(+1.29%) |
Mar 17, 2014 | 9.974 | 10.12 | 9.974 | 10.01 | 9,605 | +0.08(+0.79%) |
Mar 14, 2014 | 9.983 | 9.983 | 9.904 | 9.930 | 130,763 | -0.03(-0.31%) |
Mar 13, 2014 | 10.15 | 10.15 | 9.957 | 9.961 | 7,444 | -0.16(-1.60%) |
Mar 12, 2014 | 10.11 | 10.15 | 10.10 | 10.12 | 16,156 | -0.07(-0.68%) |
Mar 11, 2014 | 10.30 | 10.30 | 10.17 | 10.19 | 5,656 | -0.08(-0.77%) |
Mar 10, 2014 | 10.31 | 10.31 | 10.24 | 10.27 | 4,022 | -0.05(-0.45%) |
Mar 07, 2014 | 10.35 | 10.35 | 10.31 | 10.32 | 3,374 | -0.08(-0.73%) |
Mar 06, 2014 | 10.31 | 10.46 | 10.31 | 10.39 | 19,619 | +0.17(+1.71%) |
Mar 05, 2014 | 10.18 | 10.26 | 10.11 | 10.22 | 11,773 | +0.09(+0.93%) |
Mar 04, 2014 | 10.07 | 10.17 | 10.07 | 10.12 | 9,754 | +0.17(+1.68%) |