Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.01 | 11.03 | 10.99 | 11.03 | 12,366 | +0.01(+0.10%) |
May 29, 2014 | 11.03 | 11.03 | 10.98 | 11.01 | 24,224 | +0.02(+0.16%) |
May 28, 2014 | 10.98 | 11.00 | 10.97 | 11.00 | 14,161 | +0.01(+0.10%) |
May 27, 2014 | 10.96 | 10.98 | 10.95 | 10.98 | 36,428 | +0.01(+0.05%) |
May 23, 2014 | 10.96 | 10.98 | 10.98 | 10.98 | 10,595 | +0.02(+0.17%) |
May 22, 2014 | 10.96 | 10.96 | 10.95 | 10.96 | 10,494 | -0.01(-0.11%) |
May 21, 2014 | 10.97 | 10.97 | 10.95 | 10.97 | 31,592 | +0.01(+0.08%) |
May 20, 2014 | 11.04 | 11.04 | 10.94 | 10.97 | 20,751 | -0.01(-0.11%) |
May 19, 2014 | 11.04 | 11.04 | 10.94 | 10.98 | 25,187 | +0.02(+0.16%) |
May 16, 2014 | 10.94 | 10.96 | 10.94 | 10.96 | 39,506 | +0.01(+0.05%) |
May 15, 2014 | 10.98 | 10.98 | 10.93 | 10.95 | 17,550 | -0.02(-0.16%) |
May 14, 2014 | 11.04 | 11.04 | 10.93 | 10.97 | 20,632 | +0.03(+0.31%) |
May 13, 2014 | 10.90 | 10.96 | 10.90 | 10.94 | 122,835 | +0.01(+0.11%) |
May 12, 2014 | 10.90 | 10.95 | 10.90 | 10.93 | 11,484 | -0.02(-0.16%) |
May 09, 2014 | 10.94 | 10.94 | 10.93 | 10.94 | 6,273 | +0.01(+0.12%) |
May 08, 2014 | 10.91 | 10.94 | 10.90 | 10.93 | 24,121 | -0.00(-0.01%) |
May 07, 2014 | 10.90 | 10.93 | 10.90 | 10.93 | 23,511 | +0.03(+0.32%) |
May 06, 2014 | 10.90 | 10.92 | 10.90 | 10.90 | 18,730 | -0.02(-0.14%) |
May 05, 2014 | 10.89 | 10.92 | 10.89 | 10.91 | 9,809 | +0.02(+0.19%) |
May 02, 2014 | 11.03 | 11.03 | 10.88 | 10.89 | 57,266 | +0.00(+0.02%) |
May 01, 2014 | 10.91 | 10.91 | 10.87 | 10.89 | 151,035 | +0.02(+0.19%) |
Apr 30, 2014 | 10.86 | 10.88 | 10.84 | 10.87 | 66,866 | +0.00(+0.00%) |
Apr 29, 2014 | 10.90 | 10.90 | 10.86 | 10.87 | 15,412 | +0.02(+0.21%) |
Apr 28, 2014 | 10.86 | 10.87 | 10.83 | 10.85 | 21,520 | -0.03(-0.32%) |
Apr 25, 2014 | 10.85 | 10.88 | 10.83 | 10.88 | 24,803 | +0.02(+0.16%) |
Apr 24, 2014 | 10.90 | 10.90 | 10.82 | 10.86 | 38,654 | +0.02(+0.21%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.81 | 10.84 | 29,308 | +0.02(+0.16%) |
Apr 22, 2014 | 10.87 | 10.87 | 10.80 | 10.82 | 36,159 | -0.00(-0.02%) |
Apr 21, 2014 | 10.86 | 10.86 | 10.77 | 10.83 | 34,278 | +0.00(+0.00%) |
Apr 17, 2014 | 10.80 | 10.83 | 10.83 | 10.83 | 22,219 | +0.02(+0.21%) |
Apr 16, 2014 | 10.78 | 10.83 | 10.78 | 10.80 | 12,945 | +0.03(+0.30%) |
Apr 15, 2014 | 10.84 | 10.84 | 10.74 | 10.77 | 116,929 | -0.04(-0.40%) |
Apr 14, 2014 | 10.81 | 10.81 | 10.78 | 10.81 | 26,919 | +0.03(+0.27%) |
Apr 11, 2014 | 10.80 | 10.81 | 10.73 | 10.79 | 76,455 | +0.01(+0.05%) |
Apr 10, 2014 | 10.83 | 10.83 | 10.76 | 10.78 | 45,521 | -0.01(-0.05%) |
Apr 09, 2014 | 10.77 | 10.79 | 10.74 | 10.79 | 47,291 | +0.04(+0.37%) |
Apr 08, 2014 | 10.76 | 10.76 | 10.72 | 10.75 | 45,542 | -0.01(-0.11%) |
Apr 07, 2014 | 10.72 | 10.77 | 10.72 | 10.76 | 42,067 | -0.01(-0.05%) |
Apr 04, 2014 | 10.74 | 10.76 | 10.73 | 10.76 | 18,005 | +0.04(+0.37%) |
Apr 03, 2014 | 10.79 | 10.79 | 10.69 | 10.72 | 43,101 | -0.04(-0.37%) |
Apr 02, 2014 | 10.72 | 10.77 | 10.72 | 10.76 | 43,561 | +0.01(+0.11%) |
Apr 01, 2014 | 10.75 | 10.76 | 10.72 | 10.75 | 84,545 | +0.02(+0.16%) |
Mar 31, 2014 | 10.69 | 10.73 | 10.69 | 10.73 | 81,949 | +0.03(+0.32%) |
Mar 28, 2014 | 10.69 | 10.70 | 10.65 | 10.70 | 41,035 | -0.01(-0.05%) |
Mar 27, 2014 | 10.76 | 10.76 | 10.65 | 10.71 | 10,576 | +0.00(+0.00%) |
Mar 26, 2014 | 10.71 | 10.71 | 10.68 | 10.71 | 20,200 | +0.00(+0.04%) |
Mar 25, 2014 | 10.71 | 10.72 | 10.64 | 10.70 | 82,073 | +0.02(+0.16%) |
Mar 24, 2014 | 10.65 | 10.69 | 10.65 | 10.68 | 106,776 | +0.02(+0.16%) |
Mar 21, 2014 | 10.65 | 10.70 | 10.65 | 10.67 | 198,773 | -0.01(-0.11%) |
Mar 20, 2014 | 10.64 | 10.68 | 10.64 | 10.68 | 43,479 | +0.01(+0.05%) |
Mar 19, 2014 | 10.66 | 10.69 | 10.65 | 10.67 | 93,269 | +0.02(+0.18%) |
Mar 18, 2014 | 10.67 | 10.68 | 10.63 | 10.65 | 22,619 | +0.02(+0.19%) |
Mar 17, 2014 | 10.62 | 10.66 | 10.60 | 10.63 | 18,542 | -0.01(-0.11%) |
Mar 14, 2014 | 10.69 | 10.69 | 10.59 | 10.64 | 13,524 | +0.03(+0.32%) |
Mar 13, 2014 | 10.60 | 10.65 | 10.60 | 10.61 | 46,265 | -0.01(-0.07%) |
Mar 12, 2014 | 10.60 | 10.63 | 10.59 | 10.62 | 19,410 | +0.05(+0.44%) |
Mar 11, 2014 | 10.57 | 10.62 | 10.57 | 10.57 | 37,952 | +0.00(+0.00%) |
Mar 10, 2014 | 10.60 | 10.62 | 10.57 | 10.57 | 43,752 | -0.06(-0.53%) |
Mar 07, 2014 | 10.62 | 10.63 | 10.58 | 10.63 | 37,808 | +0.03(+0.32%) |
Mar 06, 2014 | 10.59 | 10.61 | 10.56 | 10.59 | 47,037 | -0.01(-0.11%) |
Mar 05, 2014 | 10.57 | 10.60 | 10.56 | 10.60 | 4,669 | +0.05(+0.43%) |
Mar 04, 2014 | 10.62 | 10.62 | 10.55 | 10.56 | 173,919 | -0.04(-0.38%) |