Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.20 | 10.23 | 10.20 | 10.20 | 5,552 | +0.00(+0.00%) |
Apr 29, 2014 | 10.24 | 10.24 | 10.20 | 10.20 | 19,097 | -0.03(-0.29%) |
Apr 28, 2014 | 10.18 | 10.23 | 10.18 | 10.23 | 14,797 | +0.03(+0.29%) |
Apr 25, 2014 | 10.15 | 10.23 | 10.15 | 10.20 | 5,480 | +0.03(+0.29%) |
Apr 24, 2014 | 10.22 | 10.23 | 10.17 | 10.17 | 9,535 | -0.03(-0.29%) |
Apr 23, 2014 | 10.18 | 10.20 | 10.18 | 10.20 | 6,490 | +0.02(+0.20%) |
Apr 22, 2014 | 10.22 | 10.22 | 10.14 | 10.18 | 23,950 | -0.05(-0.49%) |
Apr 21, 2014 | 10.28 | 10.28 | 10.20 | 10.23 | 3,515 | +0.00(+0.00%) |
Apr 17, 2014 | 10.23 | 10.23 | 10.23 | 0 | -0.03(-0.29%) | |
Apr 16, 2014 | 10.23 | 10.29 | 10.21 | 10.26 | 19,613 | +0.03(+0.29%) |
Apr 15, 2014 | 10.21 | 10.23 | 10.21 | 10.23 | 2,860 | +0.02(+0.20%) |
Apr 14, 2014 | 10.25 | 10.26 | 10.21 | 10.21 | 19,764 | -0.03(-0.29%) |
Apr 11, 2014 | 10.21 | 10.29 | 10.21 | 10.24 | 12,002 | +0.03(+0.29%) |
Apr 10, 2014 | 10.27 | 10.28 | 10.21 | 10.21 | 13,168 | -0.08(-0.78%) |
Apr 09, 2014 | 10.21 | 10.29 | 10.21 | 10.29 | 5,028 | +0.11(+1.08%) |
Apr 08, 2014 | 10.18 | 10.18 | 10.17 | 10.18 | 2,903 | -0.02(-0.20%) |
Apr 07, 2014 | 10.25 | 10.30 | 10.16 | 10.20 | 14,362 | -0.05(-0.49%) |
Apr 04, 2014 | 10.25 | 10.25 | 10.24 | 10.25 | 1,355 | +0.01(+0.10%) |
Apr 03, 2014 | 10.29 | 10.30 | 10.24 | 10.24 | 4,700 | -0.06(-0.58%) |
Apr 02, 2014 | 10.27 | 10.30 | 10.27 | 10.30 | 17,911 | +0.02(+0.19%) |
Apr 01, 2014 | 10.25 | 10.28 | 10.21 | 10.28 | 9,900 | +0.06(+0.59%) |
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%) |