Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.80 | 10.82 | 10.78 | 10.81 | 67,208 | +0.00(+0.00%) |
Apr 29, 2014 | 10.84 | 10.84 | 10.80 | 10.81 | 15,491 | +0.02(+0.21%) |
Apr 28, 2014 | 10.81 | 10.81 | 10.78 | 10.79 | 21,630 | -0.03(-0.32%) |
Apr 25, 2014 | 10.79 | 10.82 | 10.77 | 10.82 | 24,930 | +0.02(+0.16%) |
Apr 24, 2014 | 10.84 | 10.84 | 10.77 | 10.81 | 38,852 | +0.02(+0.21%) |
Apr 23, 2014 | 10.78 | 10.78 | 10.75 | 10.78 | 29,459 | +0.02(+0.16%) |
Apr 22, 2014 | 10.81 | 10.81 | 10.74 | 10.77 | 36,344 | -0.00(-0.02%) |
Apr 21, 2014 | 10.80 | 10.80 | 10.72 | 10.77 | 34,453 | +0.00(+0.00%) |
Apr 17, 2014 | 10.75 | 10.77 | 10.77 | 10.77 | 22,333 | +0.02(+0.21%) |
Apr 16, 2014 | 10.72 | 10.78 | 10.72 | 10.75 | 13,011 | +0.03(+0.30%) |
Apr 15, 2014 | 10.79 | 10.79 | 10.68 | 10.72 | 117,528 | -0.04(-0.40%) |
Apr 14, 2014 | 10.75 | 10.76 | 10.72 | 10.76 | 27,057 | +0.03(+0.26%) |
Apr 11, 2014 | 10.74 | 10.75 | 10.68 | 10.73 | 76,847 | +0.01(+0.05%) |
Apr 10, 2014 | 10.77 | 10.77 | 10.70 | 10.72 | 45,754 | -0.01(-0.05%) |
Apr 09, 2014 | 10.72 | 10.73 | 10.68 | 10.73 | 47,534 | +0.04(+0.37%) |
Apr 08, 2014 | 10.70 | 10.70 | 10.66 | 10.69 | 45,775 | -0.01(-0.11%) |
Apr 07, 2014 | 10.67 | 10.71 | 10.67 | 10.70 | 42,283 | -0.01(-0.05%) |
Apr 04, 2014 | 10.68 | 10.71 | 10.67 | 10.71 | 18,097 | +0.04(+0.37%) |
Apr 03, 2014 | 10.73 | 10.73 | 10.64 | 10.67 | 43,322 | -0.04(-0.37%) |
Apr 02, 2014 | 10.66 | 10.71 | 10.66 | 10.71 | 43,784 | +0.01(+0.11%) |
Apr 01, 2014 | 10.69 | 10.70 | 10.66 | 10.70 | 84,979 | +0.02(+0.16%) |
Mar 31, 2014 | 10.63 | 10.68 | 10.63 | 10.68 | 82,369 | +0.03(+0.32%) |
Mar 28, 2014 | 10.64 | 10.64 | 10.60 | 10.64 | 41,245 | -0.01(-0.05%) |
Mar 27, 2014 | 10.70 | 10.70 | 10.60 | 10.65 | 10,630 | +0.00(+0.00%) |
Mar 26, 2014 | 10.65 | 10.65 | 10.62 | 10.65 | 20,304 | +0.00(+0.04%) |
Mar 25, 2014 | 10.66 | 10.66 | 10.59 | 10.65 | 82,494 | +0.02(+0.16%) |
Mar 24, 2014 | 10.60 | 10.64 | 10.60 | 10.63 | 107,323 | +0.02(+0.16%) |
Mar 21, 2014 | 10.60 | 10.64 | 10.60 | 10.61 | 199,792 | -0.01(-0.11%) |
Mar 20, 2014 | 10.58 | 10.63 | 10.58 | 10.62 | 43,702 | +0.01(+0.05%) |
Mar 19, 2014 | 10.60 | 10.64 | 10.60 | 10.62 | 93,747 | +0.02(+0.18%) |
Mar 18, 2014 | 10.61 | 10.62 | 10.58 | 10.60 | 22,735 | +0.02(+0.19%) |
Mar 17, 2014 | 10.56 | 10.60 | 10.55 | 10.58 | 18,637 | -0.01(-0.11%) |
Mar 14, 2014 | 10.64 | 10.64 | 10.53 | 10.59 | 13,593 | +0.03(+0.32%) |
Mar 13, 2014 | 10.55 | 10.60 | 10.54 | 10.56 | 46,502 | -0.01(-0.07%) |
Mar 12, 2014 | 10.54 | 10.58 | 10.53 | 10.56 | 19,509 | +0.05(+0.44%) |
Mar 11, 2014 | 10.52 | 10.57 | 10.52 | 10.52 | 38,147 | -0.00(-0.00%) |
Mar 10, 2014 | 10.55 | 10.57 | 10.52 | 10.52 | 43,976 | -0.06(-0.53%) |
Mar 07, 2014 | 10.56 | 10.57 | 10.52 | 10.57 | 38,002 | +0.03(+0.32%) |
Mar 06, 2014 | 10.54 | 10.56 | 10.51 | 10.54 | 47,278 | -0.01(-0.11%) |
Mar 05, 2014 | 10.52 | 10.55 | 10.51 | 10.55 | 4,693 | +0.05(+0.43%) |
Mar 04, 2014 | 10.57 | 10.57 | 10.50 | 10.51 | 174,810 | -0.04(-0.38%) |
Mar 03, 2014 | 10.35 | 10.56 | 10.32 | 10.54 | 26,373 | +0.04(+0.38%) |
Feb 28, 2014 | 10.50 | 10.54 | 10.49 | 10.51 | 12,382 | -0.01(-0.05%) |
Feb 27, 2014 | 10.47 | 10.53 | 10.47 | 10.51 | 63,254 | +0.04(+0.38%) |
Feb 26, 2014 | 10.51 | 10.52 | 10.47 | 10.47 | 41,690 | +0.01(+0.11%) |
Feb 25, 2014 | 10.40 | 10.49 | 10.40 | 10.46 | 61,604 | +0.02(+0.22%) |
Feb 24, 2014 | 10.44 | 10.48 | 10.44 | 10.44 | 127,339 | +0.02(+0.22%) |
Feb 21, 2014 | 10.48 | 10.48 | 10.41 | 10.41 | 41,667 | -0.02(-0.18%) |
Feb 20, 2014 | 10.42 | 10.56 | 10.37 | 10.43 | 31,079 | +0.00(+0.00%) |
Feb 19, 2014 | 10.42 | 10.47 | 10.42 | 10.43 | 34,835 | +0.03(+0.33%) |
Feb 18, 2014 | 10.40 | 10.44 | 10.40 | 10.40 | 33,854 | -0.02(-0.22%) |
Feb 14, 2014 | 10.40 | 10.42 | 10.42 | 10.42 | 10,656 | +0.01(+0.05%) |
Feb 13, 2014 | 10.36 | 10.42 | 10.36 | 10.42 | 32,657 | +0.04(+0.43%) |
Feb 12, 2014 | 10.40 | 10.41 | 10.37 | 10.37 | 127,718 | +0.02(+0.22%) |
Feb 11, 2014 | 10.38 | 10.38 | 10.33 | 10.35 | 44,077 | +0.01(+0.11%) |
Feb 10, 2014 | 10.37 | 10.37 | 10.33 | 10.34 | 60,490 | +0.01(+0.06%) |
Feb 07, 2014 | 10.42 | 10.42 | 10.32 | 10.33 | 121,001 | +0.02(+0.16%) |
Feb 06, 2014 | 10.70 | 10.70 | 10.30 | 10.32 | 278,091 | -0.02(-0.22%) |
Feb 05, 2014 | 10.31 | 10.34 | 10.29 | 10.34 | 107,662 | +0.00(+0.00%) |
Feb 04, 2014 | 10.30 | 10.34 | 10.29 | 10.34 | 83,793 | +0.05(+0.49%) |