Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.39 | 10.46 | 10.16 | 10.37 | 50,695 | -0.07(-0.69%) |
Apr 29, 2014 | 10.42 | 10.49 | 10.31 | 10.44 | 102,942 | -0.02(-0.15%) |
Apr 28, 2014 | 10.42 | 10.62 | 10.28 | 10.46 | 55,560 | +0.01(+0.08%) |
Apr 25, 2014 | 10.58 | 10.62 | 10.27 | 10.45 | 107,257 | -0.11(-1.05%) |
Apr 24, 2014 | 10.27 | 10.56 | 10.20 | 10.56 | 167,647 | +0.32(+3.08%) |
Apr 23, 2014 | 10.30 | 10.31 | 10.17 | 10.24 | 140,028 | +0.01(+0.08%) |
Apr 22, 2014 | 10.26 | 10.34 | 10.15 | 10.23 | 407,969 | +0.03(+0.31%) |
Apr 21, 2014 | 10.07 | 10.29 | 9.951 | 10.20 | 222,158 | +0.24(+2.38%) |
Apr 17, 2014 | 10.12 | 9.966 | 9.966 | 9.966 | 184,258 | -0.11(-1.10%) |
Apr 16, 2014 | 9.998 | 10.13 | 9.785 | 10.08 | 99,675 | +0.09(+0.87%) |
Apr 15, 2014 | 9.895 | 10.01 | 9.611 | 9.990 | 340,300 | +0.06(+0.56%) |
Apr 14, 2014 | 9.880 | 9.974 | 9.801 | 9.935 | 64,458 | +0.11(+1.12%) |
Apr 11, 2014 | 9.824 | 10.10 | 9.773 | 9.824 | 117,418 | +0.00(+0.00%) |
Apr 10, 2014 | 9.745 | 9.840 | 9.706 | 9.824 | 124,701 | +0.03(+0.32%) |
Apr 09, 2014 | 9.880 | 9.951 | 9.667 | 9.793 | 389,813 | -0.09(-0.88%) |
Apr 08, 2014 | 10.05 | 10.20 | 9.753 | 9.880 | 251,422 | -0.17(-1.65%) |
Apr 07, 2014 | 10.46 | 10.46 | 9.903 | 10.05 | 314,994 | -0.42(-4.00%) |
Apr 04, 2014 | 10.47 | 10.57 | 10.28 | 10.46 | 156,798 | -0.02(-0.15%) |
Apr 03, 2014 | 10.61 | 10.71 | 10.46 | 10.48 | 96,123 | -0.21(-1.92%) |
Apr 02, 2014 | 10.57 | 10.74 | 10.57 | 10.68 | 181,047 | +0.06(+0.59%) |
Apr 01, 2014 | 10.48 | 10.64 | 10.42 | 10.62 | 113,728 | +0.13(+1.20%) |
Mar 31, 2014 | 10.37 | 10.61 | 10.35 | 10.50 | 139,549 | +0.13(+1.22%) |
Mar 28, 2014 | 10.29 | 10.42 | 10.27 | 10.37 | 50,892 | +0.08(+0.77%) |
Mar 27, 2014 | 10.42 | 10.57 | 10.15 | 10.29 | 235,072 | -0.15(-1.44%) |
Mar 26, 2014 | 10.52 | 10.52 | 10.42 | 10.44 | 87,365 | -0.10(-0.97%) |
Mar 25, 2014 | 10.48 | 10.67 | 10.46 | 10.54 | 193,898 | +0.06(+0.53%) |
Mar 24, 2014 | 10.65 | 10.66 | 10.46 | 10.49 | 125,782 | -0.19(-1.77%) |
Mar 21, 2014 | 10.79 | 10.89 | 10.61 | 10.68 | 182,924 | -0.10(-0.95%) |
Mar 20, 2014 | 10.83 | 10.91 | 10.64 | 10.78 | 86,368 | -0.11(-1.01%) |
Mar 19, 2014 | 10.96 | 11.00 | 10.83 | 10.89 | 97,740 | -0.07(-0.65%) |
Mar 18, 2014 | 10.72 | 11.04 | 10.46 | 10.96 | 332,838 | +0.20(+1.83%) |
Mar 17, 2014 | 10.78 | 10.86 | 10.76 | 10.76 | 96,832 | -0.02(-0.15%) |
Mar 14, 2014 | 10.70 | 10.85 | 10.48 | 10.78 | 241,994 | +0.02(+0.22%) |
Mar 13, 2014 | 10.75 | 10.79 | 10.45 | 10.76 | 219,368 | -0.02(-0.22%) |
Mar 12, 2014 | 10.79 | 10.90 | 10.69 | 10.78 | 250,365 | -0.17(-1.51%) |
Mar 11, 2014 | 10.84 | 11.16 | 10.73 | 10.94 | 648,436 | +0.17(+1.61%) |
Mar 10, 2014 | 10.66 | 10.78 | 10.65 | 10.77 | 356,407 | +0.12(+1.11%) |
Mar 07, 2014 | 10.73 | 10.81 | 10.65 | 10.65 | 434,018 | -0.09(-0.81%) |
Mar 06, 2014 | 11.05 | 11.05 | 10.65 | 10.74 | 3,410,269 | -0.03(-0.29%) |
Mar 05, 2014 | 9.903 | 10.89 | 9.843 | 10.77 | 690,401 | +0.88(+8.94%) |
Mar 04, 2014 | 10.14 | 10.26 | 9.832 | 9.888 | 562,903 | -0.38(-3.69%) |
Mar 03, 2014 | 10.20 | 10.40 | 9.943 | 10.27 | 74,567 | +0.02(+0.23%) |
Feb 28, 2014 | 10.40 | 10.40 | 10.11 | 10.24 | 30,568 | -0.14(-1.37%) |
Feb 27, 2014 | 10.31 | 10.40 | 10.13 | 10.38 | 45,617 | +0.09(+0.84%) |
Feb 26, 2014 | 10.27 | 10.47 | 10.14 | 10.30 | 259,656 | +0.02(+0.15%) |
Feb 25, 2014 | 10.41 | 10.45 | 10.22 | 10.28 | 69,475 | -0.07(-0.69%) |
Feb 24, 2014 | 10.61 | 10.61 | 10.27 | 10.35 | 37,401 | +0.02(+0.23%) |
Feb 21, 2014 | 10.40 | 10.40 | 10.27 | 10.33 | 107,360 | -0.09(-0.91%) |
Feb 20, 2014 | 10.65 | 10.65 | 10.28 | 10.42 | 30,044 | -0.15(-1.42%) |
Feb 19, 2014 | 10.92 | 11.02 | 10.52 | 10.57 | 41,679 | -0.37(-3.39%) |
Feb 18, 2014 | 11.02 | 11.14 | 10.91 | 10.94 | 50,212 | -0.08(-0.72%) |
Feb 14, 2014 | 11.05 | 11.02 | 11.02 | 11.02 | 47,015 | +0.00(+0.00%) |
Feb 13, 2014 | 10.96 | 11.06 | 10.36 | 11.02 | 194,866 | +0.01(+0.07%) |
Feb 12, 2014 | 11.05 | 11.09 | 11.01 | 11.02 | 29,701 | -0.05(-0.43%) |
Feb 11, 2014 | 11.15 | 11.17 | 10.88 | 11.06 | 21,895 | -0.09(-0.78%) |
Feb 10, 2014 | 11.24 | 11.25 | 11.13 | 11.15 | 14,548 | -0.03(-0.28%) |
Feb 07, 2014 | 11.05 | 11.24 | 10.94 | 11.18 | 34,253 | +0.13(+1.21%) |
Feb 06, 2014 | 11.03 | 11.18 | 10.95 | 11.05 | 53,604 | +0.00(+0.00%) |
Feb 05, 2014 | 11.39 | 11.44 | 10.83 | 11.05 | 110,155 | -0.31(-2.71%) |
Feb 04, 2014 | 11.67 | 11.67 | 11.21 | 11.36 | 98,525 | -0.15(-1.30%) |