Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.25 | 10.38 | 10.24 | 10.24 | 46,416 | +0.01(+0.12%) |
Mar 28, 2014 | 10.20 | 10.34 | 10.20 | 10.23 | 21,772 | +0.03(+0.31%) |
Mar 27, 2014 | 10.24 | 10.35 | 10.15 | 10.20 | 16,316 | -0.01(-0.06%) |
Mar 26, 2014 | 10.49 | 10.53 | 10.19 | 10.21 | 21,092 | -0.18(-1.75%) |
Mar 25, 2014 | 10.64 | 10.64 | 10.39 | 10.39 | 15,406 | -0.14(-1.37%) |
Mar 24, 2014 | 10.51 | 10.61 | 10.38 | 10.53 | 13,743 | +0.08(+0.78%) |
Mar 21, 2014 | 10.67 | 10.67 | 10.41 | 10.45 | 84,637 | -0.16(-1.48%) |
Mar 20, 2014 | 10.38 | 10.63 | 10.38 | 10.61 | 7,681 | +0.19(+1.87%) |
Mar 19, 2014 | 10.23 | 10.55 | 10.23 | 10.41 | 35,161 | +0.14(+1.35%) |
Mar 18, 2014 | 10.18 | 10.30 | 10.17 | 10.28 | 15,602 | +0.03(+0.31%) |
Mar 17, 2014 | 10.26 | 10.28 | 10.13 | 10.24 | 5,918 | +0.03(+0.31%) |
Mar 14, 2014 | 10.12 | 10.28 | 10.12 | 10.21 | 20,292 | +0.08(+0.74%) |
Mar 13, 2014 | 10.29 | 10.29 | 10.12 | 10.14 | 41,995 | -0.03(-0.31%) |
Mar 12, 2014 | 10.12 | 10.26 | 10.12 | 10.17 | 13,073 | +0.03(+0.31%) |
Mar 11, 2014 | 10.23 | 10.24 | 10.13 | 10.14 | 45,667 | -0.12(-1.17%) |
Mar 10, 2014 | 10.25 | 10.30 | 10.18 | 10.26 | 26,213 | -0.05(-0.49%) |
Mar 07, 2014 | 10.35 | 10.35 | 10.25 | 10.31 | 16,166 | +0.01(+0.12%) |
Mar 06, 2014 | 10.34 | 10.34 | 10.21 | 10.29 | 17,688 | -0.05(-0.49%) |
Mar 05, 2014 | 10.32 | 10.37 | 10.25 | 10.35 | 17,018 | -0.02(-0.18%) |
Mar 04, 2014 | 10.39 | 10.40 | 10.28 | 10.36 | 53,913 | +0.11(+1.10%) |
Mar 03, 2014 | 10.22 | 10.28 | 10.16 | 10.25 | 11,581 | -0.04(-0.37%) |
Feb 28, 2014 | 10.33 | 10.34 | 10.20 | 10.29 | 26,800 | -0.01(-0.12%) |
Feb 27, 2014 | 10.26 | 10.30 | 10.17 | 10.30 | 5,898 | +0.02(+0.18%) |
Feb 26, 2014 | 10.35 | 10.37 | 10.18 | 10.28 | 6,147 | +0.03(+0.31%) |
Feb 25, 2014 | 10.38 | 10.40 | 10.24 | 10.25 | 8,451 | -0.13(-1.21%) |
Feb 24, 2014 | 10.20 | 10.41 | 10.19 | 10.38 | 29,912 | +0.11(+1.04%) |
Feb 21, 2014 | 10.29 | 10.40 | 10.20 | 10.27 | 27,818 | +0.04(+0.37%) |
Feb 20, 2014 | 10.10 | 10.24 | 10.10 | 10.23 | 12,458 | +0.16(+1.62%) |
Feb 19, 2014 | 10.25 | 10.31 | 10.06 | 10.07 | 38,254 | -0.15(-1.48%) |
Feb 18, 2014 | 10.09 | 10.25 | 10.09 | 10.22 | 11,759 | +0.10(+0.99%) |
Feb 14, 2014 | 10.14 | 10.12 | 10.12 | 10.12 | 13,205 | -0.09(-0.92%) |
Feb 13, 2014 | 10.29 | 10.29 | 10.13 | 10.21 | 6,935 | +0.09(+0.87%) |
Feb 12, 2014 | 10.18 | 10.33 | 10.07 | 10.13 | 13,786 | -0.09(-0.86%) |
Feb 11, 2014 | 10.11 | 10.34 | 10.11 | 10.21 | 12,575 | +0.14(+1.44%) |
Feb 10, 2014 | 10.21 | 10.40 | 9.968 | 10.07 | 29,912 | -0.21(-2.08%) |
Feb 07, 2014 | 10.29 | 10.34 | 10.21 | 10.28 | 21,998 | -0.01(-0.06%) |
Feb 06, 2014 | 10.40 | 10.67 | 10.23 | 10.29 | 27,156 | +0.04(+0.37%) |
Feb 05, 2014 | 10.37 | 10.40 | 10.22 | 10.25 | 41,993 | -0.16(-1.57%) |
Feb 04, 2014 | 10.65 | 10.80 | 10.38 | 10.41 | 14,103 | -0.03(-0.24%) |
Feb 03, 2014 | 10.61 | 10.78 | 10.43 | 10.44 | 34,932 | -0.24(-2.24%) |
Jan 31, 2014 | 10.63 | 10.75 | 10.63 | 10.68 | 31,570 | -0.06(-0.53%) |
Jan 30, 2014 | 10.71 | 10.78 | 10.66 | 10.73 | 20,106 | +0.06(+0.53%) |
Jan 29, 2014 | 10.65 | 10.68 | 10.59 | 10.68 | 27,164 | -0.01(-0.06%) |
Jan 28, 2014 | 10.68 | 10.73 | 10.65 | 10.68 | 29,842 | +0.02(+0.18%) |
Jan 27, 2014 | 10.75 | 10.78 | 10.62 | 10.67 | 19,255 | -0.03(-0.23%) |
Jan 24, 2014 | 10.60 | 10.77 | 10.60 | 10.69 | 21,710 | -0.01(-0.06%) |
Jan 23, 2014 | 10.70 | 10.79 | 10.69 | 10.70 | 8,256 | -0.08(-0.70%) |
Jan 22, 2014 | 10.84 | 10.84 | 10.72 | 10.77 | 9,147 | -0.04(-0.35%) |
Jan 21, 2014 | 10.76 | 10.81 | 10.68 | 10.81 | 11,692 | +0.04(+0.41%) |
Jan 17, 2014 | 10.73 | 10.77 | 10.77 | 10.77 | 7,318 | +0.05(+0.47%) |
Jan 16, 2014 | 10.78 | 10.80 | 10.68 | 10.72 | 11,064 | -0.08(-0.76%) |
Jan 15, 2014 | 10.74 | 10.80 | 10.69 | 10.80 | 7,024 | +0.06(+0.53%) |
Jan 14, 2014 | 10.68 | 10.75 | 10.68 | 10.74 | 7,715 | +0.06(+0.59%) |
Jan 13, 2014 | 10.68 | 10.68 | 10.62 | 10.68 | 26,117 | -0.01(-0.06%) |
Jan 10, 2014 | 10.73 | 10.77 | 10.64 | 10.68 | 15,143 | -0.01(-0.12%) |
Jan 09, 2014 | 10.76 | 10.92 | 10.68 | 10.70 | 13,511 | +0.00(+0.00%) |
Jan 08, 2014 | 10.77 | 10.90 | 10.68 | 10.70 | 9,859 | -0.05(-0.47%) |
Jan 07, 2014 | 10.77 | 10.79 | 10.68 | 10.75 | 11,661 | +0.06(+0.59%) |
Jan 06, 2014 | 10.72 | 10.75 | 10.68 | 10.68 | 16,389 | -0.08(-0.76%) |
Jan 03, 2014 | 10.74 | 10.87 | 10.70 | 10.77 | 7,619 | +0.04(+0.35%) |