Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.70 | 11.70 | 11.65 | 11.69 | 195,131 | -0.01(-0.08%) |
Apr 29, 2014 | 11.70 | 11.77 | 11.69 | 11.70 | 321,717 | +0.01(+0.12%) |
Apr 28, 2014 | 11.63 | 11.69 | 11.62 | 11.68 | 338,048 | +0.04(+0.32%) |
Apr 25, 2014 | 11.63 | 11.65 | 11.60 | 11.64 | 154,456 | +0.00(+0.04%) |
Apr 24, 2014 | 11.65 | 11.66 | 11.62 | 11.64 | 203,056 | +0.01(+0.12%) |
Apr 23, 2014 | 11.64 | 11.66 | 11.60 | 11.63 | 209,561 | -0.01(-0.12%) |
Apr 22, 2014 | 11.60 | 11.65 | 11.58 | 11.64 | 126,492 | +0.01(+0.08%) |
Apr 21, 2014 | 11.58 | 11.65 | 11.57 | 11.63 | 164,160 | +0.03(+0.28%) |
Apr 17, 2014 | 11.59 | 11.60 | 11.60 | 11.60 | 155,197 | +0.02(+0.16%) |
Apr 16, 2014 | 11.54 | 11.60 | 11.54 | 11.58 | 128,055 | +0.07(+0.57%) |
Apr 15, 2014 | 11.46 | 11.52 | 11.43 | 11.51 | 161,785 | +0.05(+0.45%) |
Apr 14, 2014 | 11.43 | 11.50 | 11.39 | 11.46 | 135,896 | +0.06(+0.53%) |
Apr 11, 2014 | 11.42 | 11.44 | 11.38 | 11.40 | 101,120 | -0.03(-0.29%) |
Apr 10, 2014 | 11.54 | 11.54 | 11.38 | 11.43 | 152,546 | -0.08(-0.73%) |
Apr 09, 2014 | 11.44 | 11.52 | 11.38 | 11.52 | 176,138 | +0.14(+1.27%) |
Apr 08, 2014 | 11.32 | 11.41 | 11.32 | 11.37 | 199,167 | +0.04(+0.37%) |
Apr 07, 2014 | 11.33 | 11.36 | 11.29 | 11.33 | 388,210 | -0.06(-0.49%) |
Apr 04, 2014 | 11.42 | 11.45 | 11.35 | 11.39 | 338,493 | +0.06(+0.49%) |
Apr 03, 2014 | 11.31 | 11.33 | 11.28 | 11.33 | 184,121 | +0.03(+0.25%) |
Apr 02, 2014 | 11.28 | 11.30 | 11.21 | 11.30 | 180,603 | +0.03(+0.29%) |
Apr 01, 2014 | 11.27 | 11.28 | 11.24 | 11.27 | 244,640 | +0.00(+0.04%) |
Mar 31, 2014 | 11.31 | 11.31 | 11.21 | 11.27 | 253,203 | +0.03(+0.25%) |
Mar 28, 2014 | 11.10 | 11.24 | 11.10 | 11.24 | 202,745 | +0.16(+1.47%) |
Mar 27, 2014 | 11.01 | 11.11 | 11.00 | 11.07 | 152,904 | +0.07(+0.68%) |
Mar 26, 2014 | 11.11 | 11.11 | 10.97 | 11.00 | 150,618 | -0.04(-0.38%) |
Mar 25, 2014 | 11.03 | 11.04 | 11.00 | 11.04 | 122,065 | +0.07(+0.68%) |
Mar 24, 2014 | 11.04 | 11.05 | 10.93 | 10.97 | 186,736 | -0.03(-0.30%) |
Mar 21, 2014 | 11.04 | 11.09 | 10.99 | 11.00 | 136,558 | +0.02(+0.15%) |
Mar 20, 2014 | 10.91 | 11.00 | 10.87 | 10.98 | 131,129 | +0.04(+0.40%) |
Mar 19, 2014 | 11.05 | 11.05 | 10.93 | 10.94 | 145,039 | -0.11(-1.01%) |
Mar 18, 2014 | 11.01 | 11.08 | 11.00 | 11.05 | 136,642 | +0.06(+0.51%) |
Mar 17, 2014 | 10.96 | 11.03 | 10.96 | 11.00 | 133,482 | +0.07(+0.60%) |
Mar 14, 2014 | 10.90 | 10.97 | 10.90 | 10.93 | 110,541 | -0.01(-0.13%) |
Mar 13, 2014 | 11.05 | 11.09 | 10.92 | 10.94 | 129,943 | -0.10(-0.89%) |
Mar 12, 2014 | 11.05 | 11.07 | 11.01 | 11.04 | 122,511 | -0.01(-0.06%) |
Mar 11, 2014 | 11.05 | 11.09 | 11.00 | 11.05 | 216,842 | +0.02(+0.17%) |
Mar 10, 2014 | 11.01 | 11.05 | 10.97 | 11.03 | 138,017 | -0.02(-0.21%) |
Mar 07, 2014 | 11.12 | 11.13 | 11.04 | 11.05 | 135,100 | -0.05(-0.41%) |
Mar 06, 2014 | 11.08 | 11.12 | 11.06 | 11.10 | 188,128 | +0.04(+0.37%) |
Mar 05, 2014 | 11.08 | 11.08 | 11.02 | 11.06 | 148,613 | -0.01(-0.12%) |
Mar 04, 2014 | 11.06 | 11.11 | 11.06 | 11.07 | 134,223 | +0.06(+0.58%) |
Mar 03, 2014 | 11.09 | 11.11 | 10.99 | 11.01 | 159,789 | -0.09(-0.83%) |
Feb 28, 2014 | 11.08 | 11.13 | 11.07 | 11.10 | 170,211 | +0.06(+0.54%) |
Feb 27, 2014 | 11.01 | 11.05 | 10.96 | 11.04 | 151,088 | +0.03(+0.29%) |
Feb 26, 2014 | 11.12 | 11.12 | 10.98 | 11.01 | 169,356 | -0.05(-0.46%) |
Feb 25, 2014 | 11.06 | 11.09 | 11.01 | 11.06 | 147,667 | -0.02(-0.17%) |
Feb 24, 2014 | 11.02 | 11.12 | 10.96 | 11.08 | 155,113 | +0.11(+1.05%) |
Feb 21, 2014 | 11.12 | 11.12 | 10.95 | 10.96 | 350,855 | +0.00(+0.04%) |
Feb 20, 2014 | 10.96 | 10.98 | 10.90 | 10.96 | 238,817 | +0.05(+0.46%) |
Feb 19, 2014 | 10.92 | 11.03 | 10.89 | 10.91 | 229,900 | -0.07(-0.67%) |
Feb 18, 2014 | 10.94 | 10.99 | 10.88 | 10.98 | 182,250 | +0.07(+0.67%) |
Feb 14, 2014 | 10.81 | 10.91 | 10.91 | 10.91 | 185,322 | +0.11(+0.98%) |
Feb 13, 2014 | 10.74 | 10.83 | 10.68 | 10.80 | 173,752 | +0.06(+0.60%) |
Feb 12, 2014 | 10.76 | 10.79 | 10.73 | 10.74 | 143,716 | -0.02(-0.21%) |
Feb 11, 2014 | 10.60 | 10.76 | 10.57 | 10.76 | 244,497 | +0.22(+2.09%) |
Feb 10, 2014 | 10.54 | 10.57 | 10.49 | 10.54 | 258,097 | +0.00(+0.00%) |
Feb 07, 2014 | 10.68 | 10.68 | 10.52 | 10.54 | 420,150 | -0.05(-0.48%) |
Feb 06, 2014 | 10.48 | 10.62 | 10.48 | 10.59 | 161,627 | +0.13(+1.27%) |
Feb 05, 2014 | 10.46 | 10.47 | 10.39 | 10.46 | 149,610 | -0.01(-0.09%) |
Feb 04, 2014 | 10.35 | 10.49 | 10.30 | 10.47 | 260,755 | +0.16(+1.56%) |