Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.71 | 11.73 | 11.67 | 11.71 | 292,760 | +0.02(+0.18%) |
Apr 29, 2014 | 11.71 | 11.73 | 11.67 | 11.69 | 298,052 | +0.01(+0.05%) |
Apr 28, 2014 | 11.67 | 11.69 | 11.63 | 11.68 | 359,029 | +0.05(+0.42%) |
Apr 25, 2014 | 11.66 | 11.66 | 11.60 | 11.64 | 231,534 | -0.01(-0.05%) |
Apr 24, 2014 | 11.65 | 11.65 | 11.61 | 11.64 | 229,551 | -0.01(-0.09%) |
Apr 23, 2014 | 11.68 | 11.68 | 11.61 | 11.65 | 280,417 | +0.00(+0.00%) |
Apr 22, 2014 | 11.66 | 11.66 | 11.61 | 11.65 | 248,711 | +0.02(+0.19%) |
Apr 21, 2014 | 11.57 | 11.63 | 11.57 | 11.63 | 275,475 | +0.01(+0.09%) |
Apr 17, 2014 | 11.65 | 11.62 | 11.62 | 11.62 | 211,959 | +0.00(+0.03%) |
Apr 16, 2014 | 11.62 | 11.62 | 11.59 | 11.61 | 200,437 | +0.04(+0.34%) |
Apr 15, 2014 | 11.50 | 11.59 | 11.50 | 11.58 | 228,215 | +0.04(+0.37%) |
Apr 14, 2014 | 11.48 | 11.55 | 11.48 | 11.53 | 183,142 | +0.05(+0.42%) |
Apr 11, 2014 | 11.50 | 11.52 | 11.43 | 11.48 | 209,390 | +0.00(+0.00%) |
Apr 10, 2014 | 11.55 | 11.60 | 11.47 | 11.48 | 239,622 | -0.07(-0.60%) |
Apr 09, 2014 | 11.57 | 11.57 | 11.48 | 11.55 | 168,154 | +0.02(+0.14%) |
Apr 08, 2014 | 11.50 | 11.54 | 11.47 | 11.54 | 225,462 | +0.04(+0.37%) |
Apr 07, 2014 | 11.53 | 11.53 | 11.46 | 11.50 | 265,522 | -0.02(-0.19%) |
Apr 04, 2014 | 11.50 | 11.57 | 11.49 | 11.52 | 149,065 | -0.02(-0.14%) |
Apr 03, 2014 | 11.48 | 11.54 | 11.48 | 11.53 | 180,096 | +0.03(+0.23%) |
Apr 02, 2014 | 11.53 | 11.53 | 11.47 | 11.51 | 298,333 | +0.01(+0.05%) |
Apr 01, 2014 | 11.51 | 11.51 | 11.43 | 11.50 | 191,943 | +0.01(+0.09%) |
Mar 31, 2014 | 11.45 | 11.49 | 11.40 | 11.49 | 313,855 | +0.08(+0.71%) |
Mar 28, 2014 | 11.40 | 11.42 | 11.35 | 11.41 | 182,468 | +0.03(+0.28%) |
Mar 27, 2014 | 11.36 | 11.38 | 11.31 | 11.38 | 147,217 | +0.06(+0.52%) |
Mar 26, 2014 | 11.39 | 11.39 | 11.32 | 11.32 | 214,668 | -0.03(-0.28%) |
Mar 25, 2014 | 11.35 | 11.37 | 11.32 | 11.35 | 179,990 | -0.00(-0.02%) |
Mar 24, 2014 | 11.40 | 11.40 | 11.31 | 11.35 | 150,785 | -0.04(-0.33%) |
Mar 21, 2014 | 11.30 | 11.41 | 11.30 | 11.39 | 286,713 | +0.07(+0.66%) |
Mar 20, 2014 | 11.32 | 11.33 | 11.25 | 11.32 | 191,315 | -0.01(-0.05%) |
Mar 19, 2014 | 11.40 | 11.42 | 11.28 | 11.32 | 222,052 | -0.09(-0.79%) |
Mar 18, 2014 | 11.41 | 11.43 | 11.38 | 11.41 | 244,099 | +0.03(+0.23%) |
Mar 17, 2014 | 11.38 | 11.40 | 11.36 | 11.38 | 208,692 | +0.03(+0.24%) |
Mar 14, 2014 | 11.42 | 11.42 | 11.31 | 11.36 | 221,836 | +0.04(+0.38%) |
Mar 13, 2014 | 11.35 | 11.35 | 11.28 | 11.32 | 191,542 | -0.02(-0.14%) |
Mar 12, 2014 | 11.28 | 11.33 | 11.25 | 11.33 | 223,990 | +0.05(+0.47%) |
Mar 11, 2014 | 11.32 | 11.32 | 11.25 | 11.28 | 229,972 | -0.02(-0.14%) |
Mar 10, 2014 | 11.32 | 11.32 | 11.26 | 11.29 | 372,510 | -0.02(-0.19%) |
Mar 07, 2014 | 11.36 | 11.36 | 11.27 | 11.32 | 147,254 | -0.03(-0.28%) |
Mar 06, 2014 | 11.37 | 11.37 | 11.32 | 11.35 | 172,474 | -0.03(-0.23%) |
Mar 05, 2014 | 11.36 | 11.38 | 11.34 | 11.37 | 315,790 | -0.02(-0.14%) |
Mar 04, 2014 | 11.33 | 11.40 | 11.33 | 11.39 | 323,117 | +0.07(+0.66%) |
Mar 03, 2014 | 11.29 | 11.32 | 11.26 | 11.32 | 240,052 | +0.00(+0.00%) |
Feb 28, 2014 | 11.28 | 11.33 | 11.26 | 11.32 | 265,537 | +0.04(+0.33%) |
Feb 27, 2014 | 11.28 | 11.33 | 11.24 | 11.28 | 345,476 | +0.02(+0.19%) |
Feb 26, 2014 | 11.26 | 11.31 | 11.23 | 11.26 | 355,318 | +0.02(+0.19%) |
Feb 25, 2014 | 11.24 | 11.26 | 11.20 | 11.24 | 477,060 | -0.01(-0.06%) |
Feb 24, 2014 | 11.24 | 11.28 | 11.21 | 11.24 | 238,904 | +0.03(+0.25%) |
Feb 21, 2014 | 11.23 | 11.24 | 11.19 | 11.21 | 235,638 | -0.01(-0.06%) |
Feb 20, 2014 | 11.18 | 11.23 | 11.17 | 11.22 | 291,322 | +0.02(+0.14%) |
Feb 19, 2014 | 11.24 | 11.27 | 11.18 | 11.20 | 267,050 | -0.05(-0.47%) |
Feb 18, 2014 | 11.21 | 11.26 | 11.18 | 11.26 | 350,963 | +0.05(+0.43%) |
Feb 14, 2014 | 11.19 | 11.21 | 11.21 | 11.21 | 431,849 | +0.02(+0.19%) |
Feb 13, 2014 | 11.11 | 11.19 | 11.11 | 11.19 | 241,186 | +0.05(+0.48%) |
Feb 12, 2014 | 11.15 | 11.15 | 11.10 | 11.14 | 290,208 | +0.01(+0.05%) |
Feb 11, 2014 | 11.08 | 11.14 | 11.06 | 11.13 | 454,782 | +0.04(+0.38%) |
Feb 10, 2014 | 11.07 | 11.09 | 11.04 | 11.09 | 284,588 | -0.01(-0.10%) |
Feb 07, 2014 | 11.05 | 11.10 | 11.03 | 11.10 | 232,653 | +0.06(+0.58%) |
Feb 06, 2014 | 10.98 | 11.04 | 10.98 | 11.04 | 235,904 | +0.07(+0.63%) |
Feb 05, 2014 | 10.97 | 10.99 | 10.91 | 10.97 | 302,047 | -0.02(-0.19%) |
Feb 04, 2014 | 11.01 | 11.01 | 10.96 | 10.99 | 280,968 | +0.00(+0.00%) |