Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.85 | 10.88 | 10.84 | 10.87 | 66,872 | +0.00(+0.00%) |
Apr 29, 2014 | 10.90 | 10.90 | 10.86 | 10.87 | 15,414 | +0.02(+0.21%) |
Apr 28, 2014 | 10.86 | 10.87 | 10.83 | 10.84 | 21,522 | -0.03(-0.32%) |
Apr 25, 2014 | 10.84 | 10.88 | 10.83 | 10.88 | 24,805 | +0.02(+0.16%) |
Apr 24, 2014 | 10.90 | 10.90 | 10.82 | 10.86 | 38,657 | +0.02(+0.21%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.80 | 10.84 | 29,311 | +0.02(+0.16%) |
Apr 22, 2014 | 10.87 | 10.87 | 10.80 | 10.82 | 36,162 | -0.00(-0.02%) |
Apr 21, 2014 | 10.86 | 10.86 | 10.77 | 10.82 | 34,281 | +0.00(+0.00%) |
Apr 17, 2014 | 10.80 | 10.82 | 10.82 | 10.82 | 22,222 | +0.02(+0.21%) |
Apr 16, 2014 | 10.78 | 10.83 | 10.78 | 10.80 | 12,946 | +0.03(+0.30%) |
Apr 15, 2014 | 10.84 | 10.84 | 10.74 | 10.77 | 116,941 | -0.04(-0.40%) |
Apr 14, 2014 | 10.80 | 10.81 | 10.78 | 10.81 | 26,922 | +0.03(+0.27%) |
Apr 11, 2014 | 10.80 | 10.81 | 10.73 | 10.78 | 76,463 | +0.01(+0.05%) |
Apr 10, 2014 | 10.82 | 10.82 | 10.76 | 10.78 | 45,525 | -0.01(-0.05%) |
Apr 09, 2014 | 10.77 | 10.78 | 10.74 | 10.78 | 47,296 | +0.04(+0.37%) |
Apr 08, 2014 | 10.76 | 10.76 | 10.72 | 10.74 | 45,546 | -0.01(-0.11%) |
Apr 07, 2014 | 10.72 | 10.77 | 10.72 | 10.76 | 42,071 | -0.01(-0.05%) |
Apr 04, 2014 | 10.74 | 10.76 | 10.73 | 10.76 | 18,006 | +0.04(+0.37%) |
Apr 03, 2014 | 10.78 | 10.78 | 10.69 | 10.72 | 43,105 | -0.04(-0.37%) |
Apr 02, 2014 | 10.72 | 10.77 | 10.72 | 10.76 | 43,565 | +0.01(+0.11%) |
Apr 01, 2014 | 10.74 | 10.76 | 10.72 | 10.75 | 84,554 | +0.02(+0.16%) |
Mar 31, 2014 | 10.69 | 10.73 | 10.69 | 10.73 | 81,957 | +0.03(+0.32%) |
Mar 28, 2014 | 10.69 | 10.70 | 10.65 | 10.70 | 41,039 | -0.01(-0.05%) |
Mar 27, 2014 | 10.76 | 10.76 | 10.65 | 10.70 | 10,577 | +0.00(+0.00%) |
Mar 26, 2014 | 10.70 | 10.70 | 10.68 | 10.70 | 20,202 | +0.00(+0.04%) |
Mar 25, 2014 | 10.71 | 10.72 | 10.64 | 10.70 | 82,082 | +0.02(+0.16%) |
Mar 24, 2014 | 10.65 | 10.69 | 10.65 | 10.68 | 106,787 | +0.02(+0.16%) |
Mar 21, 2014 | 10.65 | 10.69 | 10.65 | 10.67 | 198,793 | -0.01(-0.11%) |
Mar 20, 2014 | 10.64 | 10.68 | 10.64 | 10.68 | 43,484 | +0.01(+0.05%) |
Mar 19, 2014 | 10.65 | 10.69 | 10.65 | 10.67 | 93,278 | +0.02(+0.18%) |
Mar 18, 2014 | 10.67 | 10.68 | 10.63 | 10.65 | 22,621 | +0.02(+0.19%) |
Mar 17, 2014 | 10.62 | 10.65 | 10.60 | 10.63 | 18,544 | -0.01(-0.11%) |
Mar 14, 2014 | 10.69 | 10.69 | 10.59 | 10.64 | 13,525 | +0.03(+0.32%) |
Mar 13, 2014 | 10.60 | 10.65 | 10.60 | 10.61 | 46,269 | -0.01(-0.07%) |
Mar 12, 2014 | 10.60 | 10.63 | 10.58 | 10.62 | 19,412 | +0.05(+0.44%) |
Mar 11, 2014 | 10.57 | 10.62 | 10.57 | 10.57 | 37,956 | +0.00(+0.00%) |
Mar 10, 2014 | 10.60 | 10.62 | 10.57 | 10.57 | 43,756 | -0.06(-0.53%) |
Mar 07, 2014 | 10.62 | 10.63 | 10.58 | 10.63 | 37,812 | +0.03(+0.32%) |
Mar 06, 2014 | 10.59 | 10.61 | 10.56 | 10.59 | 47,042 | -0.01(-0.11%) |
Mar 05, 2014 | 10.57 | 10.60 | 10.56 | 10.60 | 4,670 | +0.05(+0.43%) |
Mar 04, 2014 | 10.62 | 10.62 | 10.55 | 10.56 | 173,936 | -0.04(-0.38%) |
Mar 03, 2014 | 10.40 | 10.61 | 10.37 | 10.60 | 26,241 | +0.04(+0.38%) |
Feb 28, 2014 | 10.55 | 10.59 | 10.55 | 10.56 | 12,320 | -0.01(-0.05%) |
Feb 27, 2014 | 10.52 | 10.58 | 10.52 | 10.56 | 62,938 | +0.04(+0.38%) |
Feb 26, 2014 | 10.56 | 10.57 | 10.52 | 10.52 | 41,481 | +0.01(+0.11%) |
Feb 25, 2014 | 10.45 | 10.54 | 10.45 | 10.51 | 61,296 | +0.02(+0.22%) |
Feb 24, 2014 | 10.50 | 10.54 | 10.49 | 10.49 | 126,702 | +0.02(+0.22%) |
Feb 21, 2014 | 10.54 | 10.54 | 10.47 | 10.47 | 41,458 | -0.02(-0.18%) |
Feb 20, 2014 | 10.47 | 10.61 | 10.42 | 10.49 | 30,923 | +0.00(+0.00%) |
Feb 19, 2014 | 10.47 | 10.52 | 10.47 | 10.49 | 34,661 | +0.03(+0.32%) |
Feb 18, 2014 | 10.45 | 10.50 | 10.45 | 10.45 | 33,685 | -0.02(-0.22%) |
Feb 14, 2014 | 10.45 | 10.47 | 10.47 | 10.47 | 10,602 | +0.01(+0.05%) |
Feb 13, 2014 | 10.41 | 10.47 | 10.41 | 10.47 | 32,494 | +0.05(+0.43%) |
Feb 12, 2014 | 10.45 | 10.46 | 10.42 | 10.42 | 127,080 | +0.02(+0.22%) |
Feb 11, 2014 | 10.43 | 10.43 | 10.38 | 10.40 | 43,857 | +0.01(+0.11%) |
Feb 10, 2014 | 10.42 | 10.42 | 10.38 | 10.39 | 60,187 | +0.01(+0.05%) |
Feb 07, 2014 | 10.47 | 10.47 | 10.37 | 10.38 | 120,396 | +0.02(+0.16%) |
Feb 06, 2014 | 10.75 | 10.75 | 10.35 | 10.37 | 276,700 | -0.02(-0.22%) |
Feb 05, 2014 | 10.36 | 10.39 | 10.34 | 10.39 | 107,123 | +0.00(+0.00%) |
Feb 04, 2014 | 10.35 | 10.39 | 10.34 | 10.39 | 83,374 | +0.05(+0.49%) |