Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.33 | 11.34 | 11.27 | 11.34 | 25,818 | +0.07(+0.62%) |
Apr 29, 2014 | 11.16 | 11.30 | 11.16 | 11.27 | 40,340 | +0.04(+0.36%) |
Apr 28, 2014 | 11.18 | 11.23 | 11.16 | 11.23 | 23,204 | +0.02(+0.18%) |
Apr 25, 2014 | 11.15 | 11.21 | 11.07 | 11.21 | 32,961 | +0.09(+0.81%) |
Apr 24, 2014 | 11.17 | 11.17 | 11.08 | 11.12 | 19,134 | +0.02(+0.18%) |
Apr 23, 2014 | 11.14 | 11.15 | 11.05 | 11.10 | 26,913 | -0.01(-0.11%) |
Apr 22, 2014 | 11.09 | 11.12 | 11.07 | 11.11 | 35,432 | +0.07(+0.65%) |
Apr 21, 2014 | 11.15 | 11.15 | 11.01 | 11.04 | 35,164 | -0.01(-0.09%) |
Apr 17, 2014 | 11.08 | 11.05 | 11.05 | 11.05 | 17,900 | -0.02(-0.18%) |
Apr 16, 2014 | 11.11 | 11.11 | 11.01 | 11.07 | 26,607 | -0.04(-0.36%) |
Apr 15, 2014 | 11.08 | 11.11 | 11.00 | 11.11 | 20,339 | +0.03(+0.27%) |
Apr 14, 2014 | 11.04 | 11.11 | 11.04 | 11.08 | 43,574 | +0.01(+0.05%) |
Apr 11, 2014 | 11.10 | 11.10 | 11.03 | 11.07 | 28,591 | +0.01(+0.13%) |
Apr 10, 2014 | 11.00 | 11.07 | 11.00 | 11.06 | 35,054 | +0.07(+0.64%) |
Apr 09, 2014 | 11.02 | 11.03 | 10.92 | 10.99 | 45,729 | +0.02(+0.16%) |
Apr 08, 2014 | 10.86 | 11.01 | 10.86 | 10.97 | 49,620 | +0.12(+1.13%) |
Apr 07, 2014 | 10.85 | 10.86 | 10.80 | 10.85 | 18,421 | +0.01(+0.14%) |
Apr 04, 2014 | 10.80 | 10.92 | 10.80 | 10.84 | 60,757 | +0.02(+0.14%) |
Apr 03, 2014 | 10.87 | 10.89 | 10.80 | 10.82 | 54,565 | +0.02(+0.19%) |
Apr 02, 2014 | 10.87 | 10.87 | 10.75 | 10.80 | 23,843 | -0.06(-0.55%) |
Apr 01, 2014 | 10.83 | 10.94 | 10.67 | 10.86 | 36,217 | +0.01(+0.09%) |
Mar 31, 2014 | 10.87 | 10.92 | 10.83 | 10.85 | 25,980 | -0.04(-0.37%) |
Mar 28, 2014 | 10.82 | 10.89 | 10.78 | 10.89 | 29,402 | +0.11(+1.02%) |
Mar 27, 2014 | 10.78 | 10.79 | 10.66 | 10.78 | 22,954 | +0.03(+0.28%) |
Mar 26, 2014 | 10.66 | 10.78 | 10.63 | 10.75 | 40,167 | +0.13(+1.22%) |
Mar 25, 2014 | 10.60 | 10.64 | 10.57 | 10.62 | 15,895 | +0.05(+0.47%) |
Mar 24, 2014 | 10.59 | 10.60 | 10.56 | 10.57 | 21,165 | -0.01(-0.09%) |
Mar 21, 2014 | 10.57 | 10.60 | 10.53 | 10.58 | 20,319 | +0.02(+0.19%) |
Mar 20, 2014 | 10.61 | 10.62 | 10.51 | 10.56 | 25,715 | -0.10(-0.94%) |
Mar 19, 2014 | 10.73 | 10.73 | 10.64 | 10.66 | 62,681 | -0.07(-0.65%) |
Mar 18, 2014 | 10.66 | 10.74 | 10.66 | 10.73 | 25,757 | +0.04(+0.37%) |
Mar 17, 2014 | 10.74 | 10.74 | 10.66 | 10.69 | 21,220 | -0.04(-0.37%) |
Mar 14, 2014 | 10.68 | 10.73 | 10.63 | 10.73 | 18,922 | +0.09(+0.85%) |
Mar 13, 2014 | 10.64 | 10.71 | 10.59 | 10.64 | 50,755 | +0.02(+0.19%) |
Mar 12, 2014 | 10.46 | 10.62 | 10.45 | 10.62 | 37,514 | +0.05(+0.47%) |
Mar 11, 2014 | 10.62 | 10.63 | 10.13 | 10.57 | 28,677 | -0.09(-0.84%) |
Mar 10, 2014 | 10.76 | 10.76 | 10.66 | 10.66 | 10,194 | -0.10(-0.93%) |
Mar 07, 2014 | 10.78 | 10.78 | 10.73 | 10.76 | 17,153 | +0.00(+0.00%) |
Mar 06, 2014 | 10.68 | 10.77 | 10.68 | 10.76 | 23,727 | +0.04(+0.37%) |
Mar 05, 2014 | 10.71 | 10.76 | 10.68 | 10.72 | 20,944 | +0.02(+0.19%) |
Mar 04, 2014 | 10.69 | 10.72 | 10.66 | 10.70 | 20,928 | +0.04(+0.38%) |
Mar 03, 2014 | 10.65 | 10.70 | 10.64 | 10.66 | 21,062 | +0.00(+0.00%) |
Feb 28, 2014 | 10.65 | 10.71 | 10.65 | 10.66 | 17,633 | +0.04(+0.38%) |
Feb 27, 2014 | 10.62 | 10.69 | 10.58 | 10.62 | 41,939 | +0.00(+0.00%) |
Feb 26, 2014 | 10.64 | 10.70 | 10.62 | 10.62 | 24,993 | -0.16(-1.48%) |
Feb 25, 2014 | 10.75 | 10.78 | 10.69 | 10.78 | 22,343 | +0.04(+0.36%) |
Feb 24, 2014 | 10.69 | 10.74 | 10.66 | 10.74 | 29,695 | +0.08(+0.75%) |
Feb 21, 2014 | 10.70 | 10.71 | 10.64 | 10.66 | 29,899 | -0.01(-0.09%) |
Feb 20, 2014 | 10.72 | 10.72 | 10.57 | 10.67 | 32,236 | +0.02(+0.19%) |
Feb 19, 2014 | 10.62 | 10.70 | 10.62 | 10.65 | 22,519 | +0.03(+0.28%) |
Feb 18, 2014 | 10.69 | 10.70 | 10.62 | 10.62 | 35,476 | -0.05(-0.47%) |
Feb 14, 2014 | 10.58 | 10.67 | 10.67 | 10.67 | 37,600 | +0.08(+0.76%) |
Feb 13, 2014 | 10.51 | 10.59 | 10.50 | 10.59 | 29,790 | +0.07(+0.63%) |
Feb 12, 2014 | 10.56 | 10.56 | 10.48 | 10.52 | 21,123 | -0.04(-0.34%) |
Feb 11, 2014 | 10.45 | 10.58 | 10.44 | 10.56 | 54,599 | +0.13(+1.25%) |
Feb 10, 2014 | 10.42 | 10.43 | 10.35 | 10.43 | 16,023 | +0.04(+0.39%) |
Feb 07, 2014 | 10.37 | 10.43 | 10.35 | 10.39 | 20,207 | +0.02(+0.19%) |
Feb 06, 2014 | 10.25 | 10.37 | 10.25 | 10.37 | 40,017 | +0.12(+1.17%) |
Feb 05, 2014 | 10.14 | 10.26 | 10.14 | 10.25 | 29,001 | +0.05(+0.49%) |
Feb 04, 2014 | 10.13 | 10.23 | 10.06 | 10.20 | 39,395 | +0.05(+0.49%) |