Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.14 | 11.21 | 11.14 | 11.19 | 47,213 | +0.02(+0.20%) |
Apr 29, 2014 | 11.15 | 11.21 | 11.13 | 11.17 | 58,966 | +0.01(+0.09%) |
Apr 28, 2014 | 11.15 | 11.18 | 11.15 | 11.16 | 40,083 | +0.02(+0.18%) |
Apr 25, 2014 | 11.16 | 11.20 | 11.13 | 11.14 | 78,403 | +0.01(+0.09%) |
Apr 24, 2014 | 11.15 | 11.19 | 11.13 | 11.13 | 46,865 | -0.02(-0.18%) |
Apr 23, 2014 | 11.10 | 11.15 | 11.08 | 11.15 | 108,574 | +0.09(+0.81%) |
Apr 22, 2014 | 11.01 | 11.09 | 11.01 | 11.06 | 57,941 | +0.04(+0.36%) |
Apr 21, 2014 | 10.98 | 11.04 | 10.97 | 11.02 | 69,552 | -0.01(-0.09%) |
Apr 17, 2014 | 11.05 | 11.03 | 11.03 | 11.03 | 88,300 | +0.00(+0.00%) |
Apr 16, 2014 | 11.00 | 11.03 | 10.97 | 11.03 | 79,781 | +0.05(+0.46%) |
Apr 15, 2014 | 10.95 | 10.99 | 10.92 | 10.98 | 92,075 | +0.07(+0.64%) |
Apr 14, 2014 | 10.92 | 10.96 | 10.91 | 10.91 | 79,328 | -0.04(-0.37%) |
Apr 11, 2014 | 10.91 | 10.95 | 10.91 | 10.95 | 91,823 | +0.01(+0.09%) |
Apr 10, 2014 | 10.93 | 10.95 | 10.89 | 10.94 | 85,470 | +0.06(+0.55%) |
Apr 09, 2014 | 10.87 | 10.94 | 10.87 | 10.88 | 69,575 | -0.02(-0.18%) |
Apr 08, 2014 | 10.86 | 10.90 | 10.85 | 10.90 | 76,090 | +0.04(+0.37%) |
Apr 07, 2014 | 10.90 | 10.90 | 10.85 | 10.86 | 62,015 | +0.01(+0.09%) |
Apr 04, 2014 | 10.85 | 10.88 | 10.81 | 10.85 | 57,396 | +0.04(+0.37%) |
Apr 03, 2014 | 10.79 | 10.84 | 10.78 | 10.81 | 47,379 | +0.00(+0.00%) |
Apr 02, 2014 | 10.86 | 10.86 | 10.78 | 10.81 | 51,619 | -0.01(-0.09%) |
Apr 01, 2014 | 10.90 | 10.90 | 10.81 | 10.82 | 24,952 | -0.04(-0.37%) |
Mar 31, 2014 | 10.92 | 10.92 | 10.84 | 10.86 | 22,931 | -0.05(-0.46%) |
Mar 28, 2014 | 10.91 | 10.91 | 10.88 | 10.91 | 14,275 | +0.02(+0.18%) |
Mar 27, 2014 | 10.85 | 10.89 | 10.81 | 10.89 | 43,031 | +0.05(+0.46%) |
Mar 26, 2014 | 10.85 | 10.85 | 10.80 | 10.84 | 35,070 | +0.01(+0.13%) |
Mar 25, 2014 | 10.82 | 10.84 | 10.76 | 10.83 | 32,342 | +0.01(+0.05%) |
Mar 24, 2014 | 10.77 | 10.82 | 10.75 | 10.82 | 61,719 | +0.03(+0.28%) |
Mar 21, 2014 | 10.70 | 10.81 | 10.70 | 10.79 | 53,288 | +0.06(+0.56%) |
Mar 20, 2014 | 10.78 | 10.78 | 10.71 | 10.73 | 77,768 | -0.09(-0.83%) |
Mar 19, 2014 | 10.95 | 10.96 | 10.82 | 10.82 | 86,269 | -0.13(-1.19%) |
Mar 18, 2014 | 10.95 | 10.97 | 10.87 | 10.95 | 64,311 | +0.01(+0.09%) |
Mar 17, 2014 | 10.89 | 10.95 | 10.89 | 10.94 | 39,507 | +0.03(+0.27%) |
Mar 14, 2014 | 10.85 | 10.91 | 10.85 | 10.91 | 63,003 | +0.06(+0.55%) |
Mar 13, 2014 | 10.82 | 10.85 | 10.81 | 10.85 | 67,295 | +0.04(+0.37%) |
Mar 12, 2014 | 10.70 | 10.82 | 10.70 | 10.81 | 103,304 | +0.11(+1.03%) |
Mar 11, 2014 | 10.71 | 10.74 | 10.69 | 10.70 | 96,269 | -0.02(-0.19%) |
Mar 10, 2014 | 10.68 | 10.74 | 10.68 | 10.72 | 87,184 | +0.01(+0.09%) |
Mar 07, 2014 | 10.79 | 10.79 | 10.70 | 10.71 | 65,868 | -0.11(-1.02%) |
Mar 06, 2014 | 10.91 | 10.91 | 10.82 | 10.82 | 43,875 | -0.08(-0.73%) |
Mar 05, 2014 | 10.93 | 10.94 | 10.90 | 10.90 | 62,364 | +0.00(+0.00%) |
Mar 04, 2014 | 10.98 | 10.99 | 10.90 | 10.90 | 51,881 | -0.07(-0.64%) |
Mar 03, 2014 | 10.96 | 11.00 | 10.91 | 10.97 | 28,489 | +0.01(+0.09%) |
Feb 28, 2014 | 10.93 | 10.96 | 10.84 | 10.96 | 75,509 | +0.01(+0.09%) |
Feb 27, 2014 | 10.94 | 10.95 | 10.92 | 10.95 | 28,085 | +0.02(+0.18%) |
Feb 26, 2014 | 10.86 | 10.93 | 10.86 | 10.93 | 51,698 | +0.04(+0.37%) |
Feb 25, 2014 | 10.88 | 10.89 | 10.86 | 10.89 | 13,431 | +0.01(+0.09%) |
Feb 24, 2014 | 10.90 | 10.90 | 10.83 | 10.88 | 68,024 | +0.01(+0.09%) |
Feb 21, 2014 | 10.87 | 10.90 | 10.80 | 10.87 | 33,122 | +0.04(+0.37%) |
Feb 20, 2014 | 10.85 | 10.85 | 10.74 | 10.83 | 33,206 | +0.01(+0.09%) |
Feb 19, 2014 | 10.84 | 10.88 | 10.81 | 10.82 | 59,258 | -0.08(-0.73%) |
Feb 18, 2014 | 10.86 | 10.91 | 10.82 | 10.90 | 63,613 | +0.05(+0.46%) |
Feb 14, 2014 | 10.81 | 10.85 | 10.85 | 10.85 | 27,700 | +0.02(+0.19%) |
Feb 13, 2014 | 10.76 | 10.83 | 10.76 | 10.83 | 22,112 | +0.06(+0.56%) |
Feb 12, 2014 | 10.79 | 10.80 | 10.76 | 10.77 | 30,749 | -0.02(-0.19%) |
Feb 11, 2014 | 10.77 | 10.80 | 10.74 | 10.79 | 56,433 | +0.02(+0.19%) |
Feb 10, 2014 | 10.68 | 10.77 | 10.68 | 10.77 | 21,932 | +0.08(+0.75%) |
Feb 07, 2014 | 10.67 | 10.72 | 10.67 | 10.69 | 36,142 | +0.05(+0.47%) |
Feb 06, 2014 | 10.66 | 10.69 | 10.61 | 10.64 | 60,403 | +0.00(+0.00%) |
Feb 05, 2014 | 10.67 | 10.69 | 10.60 | 10.64 | 50,344 | -0.03(-0.28%) |
Feb 04, 2014 | 10.66 | 10.70 | 10.64 | 10.67 | 72,359 | +0.03(+0.28%) |