Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.28 | 10.30 | 10.15 | 10.30 | 16,020 | +0.17(+1.68%) |
May 29, 2014 | 10.14 | 10.20 | 10.05 | 10.13 | 60,514 | +0.02(+0.20%) |
May 28, 2014 | 10.40 | 10.44 | 10.11 | 10.11 | 18,509 | -0.24(-2.32%) |
May 27, 2014 | 10.39 | 10.45 | 10.35 | 10.35 | 6,090 | +0.00(+0.00%) |
May 26, 2014 | 10.45 | 10.45 | 10.35 | 10.35 | 7,555 | +0.00(+0.00%) |
May 23, 2014 | 10.48 | 10.48 | 10.33 | 10.35 | 5,395 | +0.03(+0.29%) |
May 22, 2014 | 10.41 | 10.54 | 10.32 | 10.32 | 12,160 | -0.09(-0.86%) |
May 21, 2014 | 10.40 | 10.45 | 10.35 | 10.41 | 9,980 | +0.06(+0.58%) |
May 20, 2014 | 10.48 | 10.48 | 10.35 | 10.35 | 8,968 | -0.14(-1.33%) |
May 16, 2014 | 10.49 | 10.49 | 10.49 | 0 | +0.14(+1.35%) | |
May 15, 2014 | 10.58 | 10.59 | 10.32 | 10.35 | 24,352 | -0.15(-1.43%) |
May 14, 2014 | 10.51 | 10.60 | 10.50 | 10.50 | 25,769 | -0.04(-0.38%) |
May 13, 2014 | 10.48 | 10.54 | 10.47 | 10.54 | 16,653 | +0.07(+0.67%) |
May 12, 2014 | 10.47 | 10.50 | 10.47 | 10.47 | 23,398 | +0.00(+0.00%) |
May 09, 2014 | 10.49 | 10.50 | 10.40 | 10.47 | 18,035 | -0.03(-0.29%) |
May 08, 2014 | 10.40 | 10.50 | 10.40 | 10.50 | 17,600 | +0.08(+0.77%) |
May 07, 2014 | 10.42 | 10.52 | 10.42 | 10.42 | 42,814 | +0.02(+0.19%) |
May 06, 2014 | 10.54 | 10.54 | 10.30 | 10.40 | 37,360 | -0.14(-1.33%) |
May 05, 2014 | 10.57 | 10.57 | 10.45 | 10.54 | 28,505 | -0.01(-0.09%) |
May 02, 2014 | 10.53 | 10.59 | 10.50 | 10.55 | 20,089 | +0.02(+0.19%) |
May 01, 2014 | 10.62 | 10.62 | 10.50 | 10.53 | 17,260 | -0.06(-0.57%) |
Apr 30, 2014 | 10.63 | 10.63 | 10.53 | 10.59 | 6,550 | -0.05(-0.47%) |
Apr 29, 2014 | 10.66 | 10.66 | 10.58 | 10.64 | 35,432 | -0.02(-0.19%) |
Apr 28, 2014 | 10.68 | 10.68 | 10.64 | 10.66 | 5,500 | -0.13(-1.20%) |
Apr 25, 2014 | 10.79 | 10.79 | 10.67 | 10.79 | 16,200 | +0.04(+0.37%) |
Apr 24, 2014 | 10.75 | 10.75 | 10.67 | 10.75 | 33,100 | +0.04(+0.37%) |
Apr 23, 2014 | 10.70 | 10.71 | 10.69 | 10.71 | 31,258 | +0.06(+0.56%) |
Apr 22, 2014 | 10.71 | 10.71 | 10.65 | 10.65 | 8,040 | -0.07(-0.65%) |
Apr 21, 2014 | 10.75 | 10.75 | 10.69 | 10.72 | 8,817 | -0.03(-0.28%) |
Apr 17, 2014 | 10.75 | 10.75 | 10.75 | 0 | -0.20(-1.83%) | |
Apr 16, 2014 | 10.99 | 11.00 | 10.95 | 10.95 | 5,725 | +0.05(+0.46%) |
Apr 15, 2014 | 10.92 | 10.92 | 10.90 | 10.90 | 1,957 | +0.00(+0.00%) |
Apr 14, 2014 | 10.99 | 10.99 | 10.90 | 10.90 | 2,300 | -0.09(-0.82%) |
Apr 11, 2014 | 10.95 | 10.99 | 10.95 | 10.99 | 1,550 | +0.19(+1.76%) |
Apr 10, 2014 | 10.86 | 10.86 | 10.80 | 10.80 | 1,697 | -0.06(-0.55%) |
Apr 09, 2014 | 10.94 | 10.94 | 10.86 | 10.86 | 600 | -0.08(-0.73%) |
Apr 08, 2014 | 10.65 | 10.94 | 10.65 | 10.94 | 3,079 | +0.14(+1.30%) |
Apr 07, 2014 | 10.81 | 10.81 | 10.80 | 10.80 | 1,500 | -0.18(-1.64%) |
Apr 04, 2014 | 10.96 | 10.98 | 10.75 | 10.98 | 5,300 | +0.21(+1.95%) |
Apr 03, 2014 | 10.80 | 10.99 | 10.77 | 10.77 | 2,331 | -0.03(-0.28%) |
Apr 02, 2014 | 10.58 | 10.80 | 10.58 | 10.80 | 5,105 | +0.25(+2.37%) |
Mar 31, 2014 | 10.55 | 10.55 | 10.55 | 0 | -0.28(-2.59%) | |
Mar 28, 2014 | 10.74 | 10.83 | 10.70 | 10.83 | 3,250 | +0.21(+1.98%) |
Mar 27, 2014 | 10.62 | 10.62 | 10.62 | 10.62 | 160 | -0.03(-0.28%) |
Mar 26, 2014 | 10.51 | 10.65 | 10.51 | 10.65 | 4,190 | +0.14(+1.33%) |
Mar 25, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | +0.06(+0.57%) |
Mar 24, 2014 | 10.75 | 10.75 | 10.45 | 10.45 | 8,350 | -0.10(-0.95%) |
Mar 21, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 500 | +0.05(+0.48%) |
Mar 20, 2014 | 10.50 | 10.51 | 10.50 | 10.50 | 10,500 | +0.00(+0.00%) |
Mar 19, 2014 | 10.79 | 10.79 | 10.50 | 10.50 | 13,102 | -0.20(-1.87%) |
Mar 18, 2014 | 10.87 | 10.87 | 10.70 | 10.70 | 3,417 | -0.06(-0.56%) |
Mar 17, 2014 | 10.75 | 10.80 | 10.75 | 10.76 | 1,580 | +0.01(+0.09%) |
Mar 14, 2014 | 10.80 | 10.87 | 10.75 | 10.75 | 1,750 | -0.13(-1.19%) |
Mar 13, 2014 | 10.88 | 10.88 | 10.88 | 10.88 | 12,031 | +0.00(+0.00%) |
Mar 12, 2014 | 10.88 | 10.88 | 10.88 | 10.88 | 2,179 | +0.08(+0.74%) |
Mar 11, 2014 | 10.79 | 10.80 | 10.79 | 10.80 | 1,470 | +0.01(+0.09%) |
Mar 10, 2014 | 10.66 | 10.79 | 10.61 | 10.79 | 2,110 | -0.01(-0.09%) |
Mar 07, 2014 | 10.78 | 10.80 | 10.78 | 10.80 | 1,900 | +0.09(+0.84%) |
Mar 05, 2014 | 10.71 | 10.71 | 10.71 | 10 | +0.01(+0.09%) | |
Mar 04, 2014 | 10.68 | 10.79 | 10.60 | 10.70 | 4,440 | -0.08(-0.74%) |