Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.69 | 10.73 | 10.69 | 10.73 | 81,949 | +0.03(+0.32%) |
Mar 28, 2014 | 10.69 | 10.70 | 10.65 | 10.70 | 41,035 | -0.01(-0.05%) |
Mar 27, 2014 | 10.76 | 10.76 | 10.65 | 10.71 | 10,576 | +0.00(+0.00%) |
Mar 26, 2014 | 10.71 | 10.71 | 10.68 | 10.71 | 20,200 | +0.00(+0.04%) |
Mar 25, 2014 | 10.71 | 10.72 | 10.64 | 10.70 | 82,073 | +0.02(+0.16%) |
Mar 24, 2014 | 10.65 | 10.69 | 10.65 | 10.68 | 106,776 | +0.02(+0.16%) |
Mar 21, 2014 | 10.65 | 10.70 | 10.65 | 10.67 | 198,773 | -0.01(-0.11%) |
Mar 20, 2014 | 10.64 | 10.68 | 10.64 | 10.68 | 43,479 | +0.01(+0.05%) |
Mar 19, 2014 | 10.66 | 10.69 | 10.65 | 10.67 | 93,269 | +0.02(+0.18%) |
Mar 18, 2014 | 10.67 | 10.68 | 10.63 | 10.65 | 22,619 | +0.02(+0.19%) |
Mar 17, 2014 | 10.62 | 10.66 | 10.60 | 10.63 | 18,542 | -0.01(-0.11%) |
Mar 14, 2014 | 10.69 | 10.69 | 10.59 | 10.64 | 13,524 | +0.03(+0.32%) |
Mar 13, 2014 | 10.60 | 10.65 | 10.60 | 10.61 | 46,265 | -0.01(-0.07%) |
Mar 12, 2014 | 10.60 | 10.63 | 10.59 | 10.62 | 19,410 | +0.05(+0.44%) |
Mar 11, 2014 | 10.57 | 10.62 | 10.57 | 10.57 | 37,952 | +0.00(+0.00%) |
Mar 10, 2014 | 10.60 | 10.62 | 10.57 | 10.57 | 43,752 | -0.06(-0.53%) |
Mar 07, 2014 | 10.62 | 10.63 | 10.58 | 10.63 | 37,808 | +0.03(+0.32%) |
Mar 06, 2014 | 10.59 | 10.61 | 10.56 | 10.59 | 47,037 | -0.01(-0.11%) |
Mar 05, 2014 | 10.57 | 10.60 | 10.56 | 10.60 | 4,669 | +0.05(+0.43%) |
Mar 04, 2014 | 10.62 | 10.62 | 10.55 | 10.56 | 173,919 | -0.04(-0.38%) |
Mar 03, 2014 | 10.41 | 10.61 | 10.37 | 10.60 | 26,239 | +0.04(+0.38%) |
Feb 28, 2014 | 10.55 | 10.60 | 10.55 | 10.56 | 12,318 | -0.01(-0.05%) |
Feb 27, 2014 | 10.53 | 10.59 | 10.53 | 10.56 | 62,932 | +0.04(+0.38%) |
Feb 26, 2014 | 10.56 | 10.57 | 10.52 | 10.53 | 41,477 | +0.01(+0.11%) |
Feb 25, 2014 | 10.45 | 10.54 | 10.45 | 10.51 | 61,290 | +0.02(+0.22%) |
Feb 24, 2014 | 10.50 | 10.54 | 10.49 | 10.49 | 126,689 | +0.02(+0.22%) |
Feb 21, 2014 | 10.54 | 10.54 | 10.47 | 10.47 | 41,454 | -0.02(-0.18%) |
Feb 20, 2014 | 10.47 | 10.61 | 10.42 | 10.49 | 30,920 | +0.00(+0.00%) |
Feb 19, 2014 | 10.48 | 10.52 | 10.47 | 10.49 | 34,657 | +0.03(+0.33%) |
Feb 18, 2014 | 10.46 | 10.50 | 10.45 | 10.45 | 33,682 | -0.02(-0.22%) |
Feb 14, 2014 | 10.45 | 10.48 | 10.48 | 10.48 | 10,601 | +0.01(+0.05%) |
Feb 13, 2014 | 10.41 | 10.48 | 10.41 | 10.47 | 32,491 | +0.05(+0.43%) |
Feb 12, 2014 | 10.45 | 10.46 | 10.42 | 10.42 | 127,067 | +0.02(+0.22%) |
Feb 11, 2014 | 10.44 | 10.44 | 10.38 | 10.40 | 43,853 | +0.01(+0.11%) |
Feb 10, 2014 | 10.42 | 10.42 | 10.38 | 10.39 | 60,181 | +0.01(+0.05%) |
Feb 07, 2014 | 10.48 | 10.48 | 10.37 | 10.38 | 120,384 | +0.02(+0.16%) |
Feb 06, 2014 | 10.75 | 10.75 | 10.35 | 10.37 | 276,672 | -0.02(-0.22%) |
Feb 05, 2014 | 10.36 | 10.39 | 10.34 | 10.39 | 107,112 | +0.00(+0.00%) |
Feb 04, 2014 | 10.35 | 10.39 | 10.34 | 10.39 | 83,366 | +0.05(+0.49%) |
Feb 03, 2014 | 10.42 | 10.74 | 10.32 | 10.34 | 180,594 | -0.03(-0.27%) |
Jan 31, 2014 | 10.36 | 10.40 | 10.36 | 10.37 | 19,307 | -0.05(-0.45%) |
Jan 30, 2014 | 10.39 | 10.41 | 10.39 | 10.41 | 9,987 | +0.03(+0.32%) |
Jan 29, 2014 | 10.74 | 10.74 | 10.35 | 10.38 | 37,680 | +0.01(+0.13%) |
Jan 28, 2014 | 10.35 | 10.40 | 10.34 | 10.37 | 276,287 | +0.02(+0.22%) |
Jan 27, 2014 | 10.33 | 10.53 | 10.33 | 10.35 | 124,814 | -0.02(-0.16%) |
Jan 24, 2014 | 10.36 | 10.40 | 10.34 | 10.36 | 72,342 | -0.02(-0.16%) |
Jan 23, 2014 | 10.37 | 10.42 | 10.37 | 10.38 | 372,742 | +0.02(+0.17%) |
Jan 22, 2014 | 10.38 | 10.40 | 10.36 | 10.36 | 38,912 | +0.01(+0.10%) |
Jan 21, 2014 | 10.35 | 10.37 | 10.35 | 10.35 | 71,990 | +0.02(+0.16%) |
Jan 17, 2014 | 10.32 | 10.34 | 10.34 | 10.34 | 62,217 | -0.02(-0.23%) |
Jan 16, 2014 | 10.33 | 10.36 | 10.19 | 10.36 | 90,219 | +0.05(+0.50%) |
Jan 15, 2014 | 10.32 | 10.34 | 10.28 | 10.31 | 18,739 | +0.01(+0.11%) |
Jan 14, 2014 | 10.27 | 10.34 | 10.27 | 10.30 | 56,460 | -0.01(-0.11%) |
Jan 13, 2014 | 10.30 | 10.35 | 10.30 | 10.31 | 80,089 | +0.00(+0.00%) |
Jan 10, 2014 | 10.27 | 10.31 | 10.27 | 10.31 | 28,942 | +0.05(+0.49%) |
Jan 09, 2014 | 10.26 | 10.26 | 10.19 | 10.26 | 26,925 | +0.06(+0.55%) |
Jan 08, 2014 | 10.19 | 10.22 | 10.08 | 10.20 | 34,588 | -0.03(-0.33%) |
Jan 07, 2014 | 10.23 | 10.26 | 10.19 | 10.23 | 32,713 | +0.04(+0.39%) |
Jan 06, 2014 | 10.21 | 10.24 | 10.18 | 10.19 | 74,948 | -0.01(-0.11%) |
Jan 03, 2014 | 10.26 | 10.26 | 10.18 | 10.21 | 9,919 | +0.08(+0.78%) |