Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.96 | 12.03 | 11.91 | 11.98 | 12,316 | +0.03(+0.23%) |
Apr 29, 2014 | 12.10 | 12.10 | 11.94 | 11.95 | 22,546 | -0.14(-1.16%) |
Apr 28, 2014 | 12.11 | 12.14 | 11.98 | 12.09 | 13,868 | +0.04(+0.34%) |
Apr 25, 2014 | 12.14 | 12.18 | 11.97 | 12.05 | 6,658 | -0.03(-0.25%) |
Apr 24, 2014 | 12.14 | 12.14 | 12.05 | 12.08 | 6,114 | -0.06(-0.49%) |
Apr 23, 2014 | 11.90 | 12.18 | 11.85 | 12.14 | 18,547 | +0.29(+2.45%) |
Apr 22, 2014 | 11.83 | 11.85 | 11.80 | 11.85 | 8,460 | +0.03(+0.25%) |
Apr 21, 2014 | 11.78 | 11.85 | 11.70 | 11.82 | 15,351 | +0.05(+0.42%) |
Apr 17, 2014 | 11.82 | 11.77 | 11.77 | 11.77 | 14,200 | +0.01(+0.09%) |
Apr 16, 2014 | 11.77 | 11.77 | 11.70 | 11.76 | 2,595 | +0.08(+0.68%) |
Apr 15, 2014 | 11.70 | 11.70 | 11.61 | 11.68 | 3,030 | +0.07(+0.60%) |
Apr 14, 2014 | 11.76 | 11.76 | 11.60 | 11.61 | 7,624 | -0.04(-0.34%) |
Apr 11, 2014 | 11.62 | 11.72 | 11.62 | 11.65 | 11,625 | +0.03(+0.26%) |
Apr 10, 2014 | 11.58 | 11.67 | 11.58 | 11.62 | 12,515 | +0.03(+0.27%) |
Apr 09, 2014 | 11.53 | 11.63 | 11.53 | 11.59 | 9,615 | +0.03(+0.25%) |
Apr 08, 2014 | 11.56 | 11.56 | 11.53 | 11.56 | 4,173 | +0.01(+0.10%) |
Apr 07, 2014 | 11.53 | 11.57 | 11.53 | 11.55 | 8,221 | +0.03(+0.25%) |
Apr 04, 2014 | 11.63 | 11.63 | 11.52 | 11.52 | 10,203 | -0.08(-0.69%) |
Apr 03, 2014 | 11.54 | 11.67 | 11.51 | 11.60 | 34,509 | +0.08(+0.69%) |
Apr 02, 2014 | 11.57 | 11.65 | 11.50 | 11.52 | 20,670 | -0.05(-0.43%) |
Apr 01, 2014 | 11.59 | 11.69 | 11.57 | 11.57 | 22,456 | -0.05(-0.43%) |
Mar 31, 2014 | 11.76 | 11.76 | 11.62 | 11.62 | 8,014 | -0.23(-1.94%) |
Mar 28, 2014 | 11.63 | 12.00 | 11.59 | 11.85 | 6,641 | +0.21(+1.80%) |
Mar 27, 2014 | 11.62 | 11.66 | 11.59 | 11.64 | 4,814 | +0.00(+0.00%) |
Mar 26, 2014 | 11.53 | 11.64 | 11.53 | 11.64 | 5,067 | +0.11(+0.95%) |
Mar 25, 2014 | 11.57 | 11.60 | 11.53 | 11.53 | 5,860 | -0.09(-0.77%) |
Mar 24, 2014 | 11.95 | 11.95 | 11.61 | 11.62 | 16,775 | -0.01(-0.05%) |
Mar 21, 2014 | 12.09 | 12.09 | 11.61 | 11.63 | 10,505 | -0.03(-0.29%) |
Mar 20, 2014 | 11.68 | 12.15 | 11.66 | 11.66 | 3,207 | -0.01(-0.09%) |
Mar 19, 2014 | 12.27 | 12.27 | 11.62 | 11.67 | 5,672 | -0.01(-0.09%) |
Mar 18, 2014 | 12.21 | 12.21 | 11.65 | 11.68 | 4,398 | +0.03(+0.26%) |
Mar 17, 2014 | 11.63 | 11.74 | 11.57 | 11.65 | 3,799 | +0.01(+0.09%) |
Mar 14, 2014 | 11.79 | 11.79 | 11.62 | 11.64 | 15,944 | -0.07(-0.60%) |
Mar 13, 2014 | 11.52 | 11.71 | 11.52 | 11.71 | 9,877 | +0.19(+1.65%) |
Mar 12, 2014 | 11.55 | 11.55 | 11.43 | 11.52 | 8,033 | +0.07(+0.61%) |
Mar 11, 2014 | 11.36 | 11.49 | 11.36 | 11.45 | 6,058 | +0.09(+0.79%) |
Mar 10, 2014 | 11.35 | 11.47 | 11.35 | 11.36 | 9,670 | -0.03(-0.26%) |
Mar 07, 2014 | 11.45 | 11.47 | 11.35 | 11.39 | 12,492 | -0.06(-0.52%) |
Mar 06, 2014 | 11.55 | 11.55 | 11.45 | 11.45 | 11,171 | -0.10(-0.87%) |
Mar 05, 2014 | 11.61 | 11.61 | 11.53 | 11.55 | 10,910 | +0.02(+0.17%) |
Mar 04, 2014 | 11.59 | 11.59 | 11.53 | 11.53 | 11,101 | -0.07(-0.60%) |
Mar 03, 2014 | 11.67 | 11.67 | 11.56 | 11.60 | 12,291 | -0.01(-0.09%) |
Feb 28, 2014 | 11.58 | 11.63 | 11.58 | 11.61 | 17,811 | +0.04(+0.35%) |
Feb 27, 2014 | 11.52 | 11.58 | 11.52 | 11.57 | 3,217 | +0.04(+0.35%) |
Feb 26, 2014 | 11.50 | 11.54 | 11.45 | 11.53 | 8,113 | +0.04(+0.35%) |
Feb 25, 2014 | 11.46 | 11.50 | 11.45 | 11.49 | 22,402 | +0.03(+0.26%) |
Feb 24, 2014 | 11.44 | 11.47 | 11.38 | 11.46 | 21,348 | +0.07(+0.61%) |
Feb 21, 2014 | 11.41 | 11.44 | 11.39 | 11.39 | 11,017 | -0.03(-0.26%) |
Feb 20, 2014 | 11.35 | 11.42 | 11.35 | 11.42 | 13,034 | +0.07(+0.62%) |
Feb 19, 2014 | 11.22 | 11.36 | 11.21 | 11.35 | 20,686 | +0.04(+0.35%) |
Feb 18, 2014 | 11.37 | 11.37 | 11.29 | 11.31 | 10,526 | -0.01(-0.09%) |
Feb 14, 2014 | 11.35 | 11.32 | 11.32 | 11.32 | 13,500 | -0.04(-0.35%) |
Feb 13, 2014 | 11.35 | 11.37 | 11.28 | 11.36 | 11,445 | +0.00(+0.00%) |
Feb 12, 2014 | 11.40 | 11.46 | 11.35 | 11.36 | 11,288 | -0.03(-0.26%) |
Feb 11, 2014 | 11.41 | 11.44 | 11.38 | 11.39 | 7,185 | -0.07(-0.61%) |
Feb 10, 2014 | 11.45 | 11.47 | 11.43 | 11.46 | 4,529 | +0.07(+0.61%) |
Feb 07, 2014 | 11.37 | 11.43 | 11.37 | 11.39 | 12,009 | +0.01(+0.09%) |
Feb 06, 2014 | 11.38 | 11.38 | 11.32 | 11.38 | 5,502 | +0.06(+0.53%) |
Feb 05, 2014 | 11.29 | 11.34 | 11.22 | 11.32 | 10,292 | +0.04(+0.35%) |
Feb 04, 2014 | 11.34 | 11.41 | 11.26 | 11.28 | 7,089 | -0.08(-0.70%) |