Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.94 | 11.94 | 11.90 | 11.90 | 5,831 | +0.00(+0.00%) |
Apr 29, 2014 | 11.99 | 11.94 | 11.90 | 11.90 | 3,006 | -0.09(-0.75%) |
Apr 28, 2014 | 11.99 | 11.99 | 11.89 | 11.99 | 12,328 | +0.00(+0.00%) |
Apr 25, 2014 | 11.97 | 11.99 | 11.97 | 11.99 | 1,719 | +0.08(+0.67%) |
Apr 24, 2014 | 11.90 | 11.92 | 11.84 | 11.91 | 3,348 | +0.01(+0.08%) |
Apr 23, 2014 | 11.90 | 11.91 | 11.85 | 11.90 | 4,487 | +0.00(+0.00%) |
Apr 22, 2014 | 11.84 | 11.90 | 11.83 | 11.90 | 1,121 | +0.15(+1.28%) |
Apr 21, 2014 | 11.84 | 11.89 | 11.75 | 11.75 | 6,984 | -0.09(-0.76%) |
Apr 17, 2014 | 11.85 | 11.84 | 11.84 | 11.84 | 3,400 | -0.10(-0.84%) |
Apr 16, 2014 | 12.02 | 12.02 | 11.75 | 11.94 | 2,805 | +0.10(+0.84%) |
Apr 15, 2014 | 11.84 | 11.84 | 11.81 | 11.84 | 939 | +0.04(+0.34%) |
Apr 14, 2014 | 11.85 | 11.93 | 11.79 | 11.80 | 1,623 | -0.06(-0.51%) |
Apr 11, 2014 | 11.85 | 11.87 | 11.85 | 11.86 | 1,174 | +0.01(+0.08%) |
Apr 10, 2014 | 11.89 | 11.89 | 11.85 | 11.85 | 1,002 | +0.00(+0.00%) |
Apr 09, 2014 | 11.85 | 11.85 | 11.85 | 11.85 | 1,008 | -0.04(-0.34%) |
Apr 08, 2014 | 11.95 | 11.95 | 11.87 | 11.89 | 1,237 | -0.06(-0.50%) |
Apr 07, 2014 | 11.96 | 12.04 | 11.88 | 11.95 | 6,302 | -0.01(-0.08%) |
Apr 04, 2014 | 11.95 | 12.02 | 11.95 | 11.96 | 2,210 | +0.01(+0.08%) |
Apr 03, 2014 | 12.01 | 12.01 | 11.95 | 11.95 | 3,733 | -0.01(-0.08%) |
Apr 02, 2014 | 12.03 | 12.03 | 11.95 | 11.96 | 4,015 | -0.07(-0.58%) |
Apr 01, 2014 | 11.98 | 12.03 | 11.98 | 12.03 | 17,553 | +0.04(+0.33%) |
Mar 31, 2014 | 11.86 | 11.99 | 11.86 | 11.99 | 2,495 | +0.04(+0.33%) |
Mar 28, 2014 | 11.80 | 11.95 | 11.80 | 11.95 | 8,906 | +0.11(+0.93%) |
Mar 27, 2014 | 11.83 | 11.84 | 11.73 | 11.84 | 1,966 | +0.04(+0.34%) |
Mar 26, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 167 | -0.03(-0.25%) |
Mar 25, 2014 | 11.90 | 11.90 | 11.83 | 11.83 | 4,711 | -0.05(-0.42%) |
Mar 24, 2014 | 11.92 | 11.92 | 11.86 | 11.88 | 4,536 | -0.09(-0.75%) |
Mar 21, 2014 | 11.77 | 11.99 | 11.77 | 11.97 | 9,917 | +0.03(+0.25%) |
Mar 20, 2014 | 11.91 | 12.00 | 11.91 | 11.94 | 6,607 | -0.06(-0.50%) |
Mar 19, 2014 | 12.10 | 12.10 | 11.95 | 12.00 | 12,287 | -0.01(-0.08%) |
Mar 18, 2014 | 12.09 | 12.09 | 11.98 | 12.01 | 3,496 | -0.05(-0.41%) |
Mar 17, 2014 | 12.09 | 12.09 | 12.06 | 12.06 | 6,718 | +0.06(+0.50%) |
Mar 14, 2014 | 11.87 | 12.33 | 11.85 | 12.00 | 13,480 | +0.13(+1.10%) |
Mar 13, 2014 | 11.72 | 11.88 | 11.71 | 11.87 | 4,537 | +0.16(+1.37%) |
Mar 12, 2014 | 11.59 | 11.95 | 11.59 | 11.71 | 8,875 | +0.15(+1.29%) |
Mar 11, 2014 | 11.56 | 11.56 | 11.56 | 11.56 | 369 | -0.04(-0.34%) |
Mar 10, 2014 | 11.52 | 11.62 | 11.52 | 11.60 | 3,741 | +0.02(+0.17%) |
Mar 07, 2014 | 11.55 | 11.65 | 11.55 | 11.58 | 7,110 | -0.12(-1.03%) |
Mar 06, 2014 | 11.62 | 11.70 | 11.61 | 11.70 | 1,596 | -0.02(-0.17%) |
Mar 05, 2014 | 11.71 | 11.72 | 11.66 | 11.72 | 4,112 | +0.05(+0.43%) |
Mar 04, 2014 | 11.69 | 11.69 | 11.67 | 11.67 | 686 | -0.07(-0.59%) |
Mar 03, 2014 | 11.88 | 11.88 | 11.61 | 11.74 | 14,132 | -0.05(-0.43%) |
Feb 28, 2014 | 11.80 | 11.82 | 11.71 | 11.79 | 8,373 | +0.07(+0.60%) |
Feb 27, 2014 | 11.73 | 11.74 | 11.70 | 11.72 | 4,241 | +0.06(+0.51%) |
Feb 26, 2014 | 11.69 | 11.72 | 11.66 | 11.66 | 1,577 | +0.04(+0.31%) |
Feb 25, 2014 | 11.69 | 11.70 | 11.62 | 11.62 | 11,499 | +0.00(+0.03%) |
Feb 24, 2014 | 11.62 | 11.62 | 11.55 | 11.62 | 1,361 | +0.07(+0.61%) |
Feb 21, 2014 | 11.53 | 11.69 | 11.53 | 11.55 | 3,288 | +0.01(+0.09%) |
Feb 20, 2014 | 11.75 | 11.75 | 11.53 | 11.54 | 2,890 | -0.05(-0.43%) |
Feb 19, 2014 | 11.75 | 11.75 | 11.51 | 11.59 | 10,264 | -0.01(-0.09%) |
Feb 18, 2014 | 11.74 | 11.74 | 11.60 | 11.60 | 6,849 | -0.04(-0.34%) |
Feb 14, 2014 | 11.71 | 11.64 | 11.64 | 11.64 | 2,900 | -0.07(-0.60%) |
Feb 13, 2014 | 11.73 | 11.73 | 11.63 | 11.71 | 2,560 | +0.04(+0.34%) |
Feb 12, 2014 | 11.72 | 11.72 | 11.61 | 11.67 | 2,592 | +0.00(+0.00%) |
Feb 11, 2014 | 11.60 | 11.76 | 11.59 | 11.67 | 8,990 | +0.08(+0.69%) |
Feb 10, 2014 | 11.49 | 11.59 | 11.49 | 11.59 | 3,252 | +0.10(+0.87%) |
Feb 07, 2014 | 11.52 | 11.52 | 11.49 | 11.49 | 981 | -0.05(-0.43%) |
Feb 06, 2014 | 11.56 | 11.56 | 11.50 | 11.54 | 1,863 | +0.00(+0.00%) |
Feb 05, 2014 | 11.58 | 11.58 | 11.51 | 11.54 | 1,318 | -0.03(-0.27%) |
Feb 04, 2014 | 11.57 | 11.59 | 11.55 | 11.57 | 7,367 | -0.02(-0.16%) |