Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.39 | 10.50 | 10.38 | 10.48 | 1,347,391 | +0.05(+0.48%) |
May 29, 2014 | 10.36 | 10.49 | 10.32 | 10.43 | 1,962,882 | +0.12(+1.16%) |
May 28, 2014 | 10.40 | 10.40 | 10.31 | 10.31 | 1,478,915 | -0.07(-0.67%) |
May 27, 2014 | 10.46 | 10.46 | 10.28 | 10.38 | 1,769,216 | +0.03(+0.29%) |
May 23, 2014 | 10.35 | 10.35 | 10.35 | 10.35 | 1,277,300 | -0.03(-0.26%) |
May 22, 2014 | 10.21 | 10.49 | 10.21 | 10.38 | 2,643,470 | +0.13(+1.24%) |
May 21, 2014 | 10.25 | 10.29 | 10.21 | 10.25 | 1,378,116 | -0.01(-0.10%) |
May 20, 2014 | 10.26 | 10.27 | 10.20 | 10.26 | 1,313,032 | +0.00(+0.00%) |
May 19, 2014 | 10.16 | 10.28 | 10.16 | 10.26 | 1,856,073 | +0.08(+0.79%) |
May 16, 2014 | 10.15 | 10.19 | 10.11 | 10.18 | 941,106 | +0.04(+0.39%) |
May 15, 2014 | 10.17 | 10.20 | 10.08 | 10.14 | 1,283,764 | -0.03(-0.29%) |
May 14, 2014 | 10.07 | 10.24 | 10.07 | 10.17 | 1,824,614 | +0.10(+0.99%) |
May 13, 2014 | 10.14 | 10.15 | 10.06 | 10.07 | 1,490,722 | -0.07(-0.69%) |
May 12, 2014 | 10.19 | 10.19 | 10.08 | 10.14 | 1,168,216 | -0.02(-0.20%) |
May 09, 2014 | 10.11 | 10.19 | 10.07 | 10.16 | 1,180,768 | +0.08(+0.79%) |
May 08, 2014 | 10.14 | 10.20 | 10.07 | 10.08 | 1,382,412 | -0.06(-0.59%) |
May 07, 2014 | 10.16 | 10.18 | 10.09 | 10.14 | 1,632,576 | -0.05(-0.49%) |
May 06, 2014 | 10.23 | 10.26 | 10.15 | 10.19 | 1,745,467 | -0.02(-0.20%) |
May 05, 2014 | 10.10 | 10.25 | 10.09 | 10.21 | 2,156,776 | +0.05(+0.49%) |
May 02, 2014 | 10.09 | 10.17 | 10.08 | 10.16 | 1,539,710 | +0.05(+0.49%) |
May 01, 2014 | 10.11 | 10.20 | 10.08 | 10.11 | 1,818,923 | -0.06(-0.59%) |
Apr 30, 2014 | 10.13 | 10.17 | 10.09 | 10.17 | 1,509,201 | -0.01(-0.10%) |
Apr 29, 2014 | 10.16 | 10.22 | 10.15 | 10.18 | 1,947,920 | -0.03(-0.29%) |
Apr 28, 2014 | 10.23 | 10.25 | 10.13 | 10.21 | 1,176,166 | +0.01(+0.10%) |
Apr 25, 2014 | 10.27 | 10.28 | 10.13 | 10.20 | 1,974,116 | -0.08(-0.78%) |
Apr 24, 2014 | 10.26 | 10.29 | 10.25 | 10.28 | 1,858,360 | +0.02(+0.19%) |
Apr 23, 2014 | 10.26 | 10.29 | 10.24 | 10.26 | 1,968,715 | -0.02(-0.19%) |
Apr 22, 2014 | 10.26 | 10.30 | 10.25 | 10.28 | 2,702,270 | -0.01(-0.10%) |
Apr 21, 2014 | 10.22 | 10.30 | 10.21 | 10.29 | 4,135,019 | +0.08(+0.78%) |
Apr 17, 2014 | 10.25 | 10.21 | 10.21 | 10.21 | 3,310,600 | -0.04(-0.39%) |