Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.26 | 10.26 | 10.22 | 10.22 | 10,100 | -0.04(-0.39%) |
Mar 28, 2014 | 10.24 | 10.26 | 10.20 | 10.26 | 8,003 | +0.00(+0.00%) |
Mar 26, 2014 | 10.26 | 10.26 | 10.26 | 30 | -0.05(-0.48%) | |
Mar 25, 2014 | 10.30 | 10.33 | 10.23 | 10.31 | 23,070 | +0.01(+0.10%) |
Mar 24, 2014 | 10.27 | 10.30 | 10.27 | 10.30 | 4,977 | +0.01(+0.10%) |
Mar 21, 2014 | 10.27 | 10.29 | 10.27 | 10.29 | 1,500 | +0.00(+0.00%) |
Mar 20, 2014 | 10.27 | 10.29 | 10.27 | 10.29 | 2,926 | +0.00(+0.00%) |
Mar 19, 2014 | 10.26 | 10.30 | 10.24 | 10.29 | 7,669 | +0.02(+0.19%) |
Mar 18, 2014 | 10.25 | 10.30 | 10.25 | 10.27 | 23,300 | +0.03(+0.29%) |
Mar 17, 2014 | 10.26 | 10.27 | 10.21 | 10.24 | 3,995 | +0.00(+0.00%) |
Mar 14, 2014 | 10.24 | 10.26 | 10.23 | 10.24 | 2,400 | +0.04(+0.39%) |
Mar 13, 2014 | 10.20 | 10.20 | 10.19 | 10.20 | 10,215 | +0.00(+0.00%) |
Mar 12, 2014 | 10.19 | 10.21 | 10.18 | 10.20 | 9,027 | -0.01(-0.10%) |
Mar 11, 2014 | 10.17 | 10.23 | 10.17 | 10.21 | 49,258 | +0.03(+0.29%) |
Mar 10, 2014 | 10.17 | 10.19 | 10.17 | 10.18 | 2,950 | +0.03(+0.30%) |
Mar 07, 2014 | 10.17 | 10.21 | 10.15 | 10.15 | 20,555 | -0.02(-0.20%) |
Mar 06, 2014 | 10.20 | 10.20 | 10.17 | 10.17 | 2,200 | -0.04(-0.39%) |
Mar 05, 2014 | 10.15 | 10.23 | 10.15 | 10.21 | 16,601 | +0.07(+0.69%) |
Mar 04, 2014 | 10.14 | 10.14 | 10.14 | 10.14 | 590 | +0.02(+0.20%) |
Mar 03, 2014 | 10.14 | 10.14 | 10.12 | 10.12 | 1,910 | +0.01(+0.10%) |
Feb 28, 2014 | 10.13 | 10.14 | 10.11 | 10.11 | 6,023 | -0.02(-0.20%) |
Feb 27, 2014 | 10.11 | 10.15 | 10.11 | 10.13 | 4,860 | +0.00(+0.00%) |
Feb 26, 2014 | 10.14 | 10.15 | 10.12 | 10.13 | 13,185 | -0.01(-0.10%) |
Feb 25, 2014 | 10.12 | 10.14 | 10.10 | 10.14 | 25,750 | +0.04(+0.40%) |
Feb 24, 2014 | 10.09 | 10.12 | 10.08 | 10.10 | 6,868 | -0.01(-0.10%) |
Feb 21, 2014 | 10.07 | 10.11 | 10.07 | 10.11 | 12,090 | +0.03(+0.30%) |
Feb 20, 2014 | 10.10 | 10.10 | 10.08 | 10.08 | 2,500 | -0.02(-0.20%) |
Feb 19, 2014 | 10.09 | 10.10 | 10.07 | 10.10 | 11,400 | +0.03(+0.30%) |
Feb 18, 2014 | 10.10 | 10.10 | 10.07 | 10.07 | 8,488 | -0.01(-0.10%) |
Feb 14, 2014 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.10%) | |
Feb 13, 2014 | 10.10 | 10.10 | 10.07 | 10.07 | 14,694 | -0.03(-0.30%) |
Feb 12, 2014 | 10.10 | 10.12 | 10.10 | 10.10 | 8,413 | -0.02(-0.20%) |
Feb 11, 2014 | 10.10 | 10.12 | 10.10 | 10.12 | 29,160 | +0.00(+0.00%) |
Feb 10, 2014 | 10.07 | 10.12 | 10.07 | 10.12 | 19,349 | +0.03(+0.30%) |
Feb 07, 2014 | 10.10 | 10.10 | 10.07 | 10.09 | 2,189 | +0.02(+0.20%) |
Feb 06, 2014 | 10.10 | 10.10 | 10.05 | 10.07 | 2,860 | -0.03(-0.30%) |
Feb 05, 2014 | 10.10 | 10.11 | 10.07 | 10.10 | 12,423 | +0.01(+0.10%) |
Feb 04, 2014 | 10.09 | 10.10 | 10.08 | 10.09 | 14,736 | +0.01(+0.10%) |
Feb 03, 2014 | 10.11 | 10.11 | 10.08 | 10.08 | 1,526 | +0.01(+0.10%) |
Jan 31, 2014 | 10.10 | 10.10 | 10.07 | 10.07 | 7,860 | +0.01(+0.10%) |
Jan 30, 2014 | 10.10 | 10.11 | 10.06 | 10.06 | 9,515 | -0.04(-0.40%) |
Jan 29, 2014 | 10.08 | 10.11 | 10.08 | 10.10 | 56,530 | +0.03(+0.30%) |
Jan 28, 2014 | 10.08 | 10.11 | 10.06 | 10.07 | 14,900 | -0.03(-0.30%) |
Jan 27, 2014 | 10.08 | 10.10 | 10.08 | 10.10 | 14,420 | +0.00(+0.00%) |
Jan 24, 2014 | 10.09 | 10.11 | 10.08 | 10.10 | 39,059 | +0.00(+0.00%) |
Jan 23, 2014 | 10.10 | 10.10 | 10.08 | 10.10 | 17,512 | +0.02(+0.20%) |
Jan 22, 2014 | 10.10 | 10.11 | 10.08 | 10.08 | 19,910 | -0.01(-0.10%) |
Jan 21, 2014 | 10.10 | 10.12 | 10.09 | 10.09 | 67,536 | +0.00(+0.00%) |
Jan 20, 2014 | 10.09 | 10.09 | 10.09 | 10.09 | 5,860 | -0.01(-0.10%) |
Jan 17, 2014 | 10.09 | 10.10 | 10.09 | 10.10 | 10,666 | +0.00(+0.00%) |
Jan 16, 2014 | 10.09 | 10.10 | 10.08 | 10.10 | 19,904 | +0.02(+0.20%) |
Jan 15, 2014 | 10.07 | 10.08 | 10.06 | 10.08 | 14,714 | +0.04(+0.40%) |
Jan 14, 2014 | 10.04 | 10.04 | 10.03 | 10.04 | 8,575 | +0.02(+0.20%) |
Jan 13, 2014 | 10.02 | 10.02 | 10.01 | 10.02 | 6,675 | -0.02(-0.20%) |
Jan 10, 2014 | 10.04 | 10.06 | 10.03 | 10.04 | 11,922 | -0.01(-0.10%) |
Jan 09, 2014 | 10.05 | 10.05 | 10.03 | 10.05 | 17,295 | +0.03(+0.30%) |
Jan 08, 2014 | 10.01 | 10.02 | 10.01 | 10.02 | 5,079 | -0.02(-0.20%) |
Jan 07, 2014 | 10.04 | 10.04 | 10.04 | 10.04 | 1,800 | +0.03(+0.30%) |
Jan 06, 2014 | 10.02 | 10.04 | 10.00 | 10.01 | 12,570 | -0.01(-0.10%) |
Jan 03, 2014 | 10.03 | 10.05 | 10.01 | 10.02 | 8,664 | -0.01(-0.10%) |