Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.10 | 11.22 | 11.09 | 11.10 | 399,935 | -0.04(-0.36%) |
Apr 29, 2014 | 11.22 | 11.29 | 11.11 | 11.14 | 239,223 | -0.01(-0.09%) |
Apr 28, 2014 | 11.15 | 11.27 | 11.11 | 11.15 | 386,116 | -0.01(-0.09%) |
Apr 25, 2014 | 11.13 | 11.27 | 11.11 | 11.16 | 255,317 | -0.01(-0.09%) |
Apr 24, 2014 | 11.10 | 11.18 | 10.94 | 11.17 | 384,818 | +0.09(+0.81%) |
Apr 23, 2014 | 10.86 | 11.15 | 10.86 | 11.08 | 261,312 | +0.15(+1.37%) |
Apr 22, 2014 | 10.91 | 11.00 | 10.82 | 10.93 | 450,588 | +0.05(+0.46%) |
Apr 21, 2014 | 10.80 | 10.95 | 10.73 | 10.88 | 148,029 | +0.13(+1.21%) |
Apr 17, 2014 | 10.87 | 10.75 | 10.75 | 10.75 | 197,500 | -0.09(-0.83%) |
Apr 16, 2014 | 10.60 | 10.91 | 10.60 | 10.84 | 242,855 | +0.33(+3.14%) |
Apr 15, 2014 | 10.54 | 10.69 | 10.41 | 10.51 | 468,746 | -0.07(-0.66%) |
Apr 14, 2014 | 10.71 | 10.72 | 10.49 | 10.58 | 676,984 | -0.07(-0.66%) |
Apr 11, 2014 | 10.81 | 10.84 | 10.62 | 10.65 | 287,532 | -0.24(-2.20%) |
Apr 10, 2014 | 11.04 | 11.04 | 10.87 | 10.89 | 228,468 | -0.16(-1.45%) |
Apr 09, 2014 | 10.91 | 11.09 | 10.88 | 11.05 | 270,768 | +0.15(+1.38%) |
Apr 08, 2014 | 10.74 | 11.01 | 10.74 | 10.90 | 180,866 | +0.15(+1.40%) |
Apr 07, 2014 | 10.98 | 11.06 | 10.71 | 10.75 | 279,618 | -0.25(-2.27%) |
Apr 04, 2014 | 11.12 | 11.19 | 10.94 | 11.00 | 189,726 | -0.05(-0.45%) |
Apr 03, 2014 | 11.23 | 11.23 | 11.04 | 11.05 | 108,783 | -0.14(-1.25%) |
Apr 02, 2014 | 11.10 | 11.23 | 11.09 | 11.19 | 166,477 | +0.12(+1.08%) |
Apr 01, 2014 | 10.95 | 11.11 | 10.89 | 11.07 | 247,021 | +0.12(+1.10%) |
Mar 31, 2014 | 10.69 | 10.96 | 10.60 | 10.95 | 358,775 | +0.30(+2.82%) |
Mar 28, 2014 | 10.49 | 10.73 | 10.43 | 10.65 | 311,598 | +0.20(+1.91%) |
Mar 27, 2014 | 10.27 | 10.46 | 10.15 | 10.45 | 270,395 | +0.19(+1.85%) |
Mar 26, 2014 | 10.45 | 10.49 | 10.25 | 10.26 | 479,285 | -0.17(-1.63%) |
Mar 25, 2014 | 10.09 | 10.47 | 10.09 | 10.43 | 350,777 | +0.38(+3.78%) |
Mar 24, 2014 | 10.04 | 10.07 | 9.870 | 10.05 | 166,739 | +0.03(+0.30%) |
Mar 21, 2014 | 10.00 | 10.17 | 9.990 | 10.02 | 188,185 | +0.05(+0.50%) |
Mar 20, 2014 | 9.910 | 10.00 | 9.850 | 9.970 | 161,520 | +0.04(+0.40%) |
Mar 19, 2014 | 9.860 | 9.981 | 9.800 | 9.930 | 214,405 | +0.06(+0.61%) |
Mar 18, 2014 | 9.820 | 9.900 | 9.800 | 9.870 | 207,244 | +0.06(+0.61%) |
Mar 17, 2014 | 9.780 | 9.830 | 9.730 | 9.810 | 207,562 | +0.06(+0.62%) |
Mar 14, 2014 | 9.700 | 9.840 | 9.700 | 9.750 | 179,365 | +0.06(+0.62%) |
Mar 13, 2014 | 9.770 | 9.790 | 9.670 | 9.690 | 368,525 | -0.06(-0.62%) |
Mar 12, 2014 | 9.660 | 9.780 | 9.640 | 9.750 | 179,630 | +0.00(+0.00%) |
Mar 11, 2014 | 9.870 | 9.900 | 9.720 | 9.750 | 415,307 | -0.15(-1.52%) |
Mar 10, 2014 | 9.890 | 10.02 | 9.830 | 9.900 | 218,313 | +0.00(+0.00%) |
Mar 07, 2014 | 9.890 | 10.08 | 9.850 | 9.900 | 337,086 | -0.01(-0.10%) |
Mar 06, 2014 | 9.950 | 10.05 | 9.900 | 9.910 | 157,565 | +0.00(+0.00%) |
Mar 05, 2014 | 10.06 | 10.06 | 9.900 | 9.910 | 175,808 | -0.14(-1.39%) |
Mar 04, 2014 | 9.840 | 10.14 | 9.790 | 10.05 | 264,663 | +0.31(+3.18%) |
Mar 03, 2014 | 9.710 | 9.810 | 9.690 | 9.740 | 153,473 | -0.07(-0.71%) |
Feb 28, 2014 | 9.640 | 9.870 | 9.640 | 9.810 | 258,933 | +0.20(+2.08%) |
Feb 27, 2014 | 9.610 | 9.640 | 9.560 | 9.610 | 136,310 | -0.04(-0.41%) |
Feb 26, 2014 | 9.500 | 9.720 | 9.470 | 9.650 | 191,653 | +0.15(+1.58%) |
Feb 25, 2014 | 9.550 | 9.600 | 9.460 | 9.500 | 430,181 | -0.08(-0.84%) |
Feb 24, 2014 | 9.520 | 9.620 | 9.470 | 9.580 | 396,498 | +0.11(+1.16%) |
Feb 21, 2014 | 9.450 | 9.520 | 9.410 | 9.470 | 310,937 | +0.01(+0.11%) |
Feb 20, 2014 | 9.430 | 9.520 | 9.410 | 9.460 | 136,938 | +0.06(+0.64%) |
Feb 19, 2014 | 9.490 | 9.570 | 9.390 | 9.400 | 322,387 | -0.10(-1.05%) |
Feb 18, 2014 | 9.700 | 9.780 | 9.490 | 9.500 | 326,351 | -0.16(-1.66%) |
Feb 14, 2014 | 9.440 | 9.660 | 9.660 | 9.660 | 403,300 | +0.24(+2.55%) |
Feb 13, 2014 | 9.400 | 9.460 | 9.300 | 9.420 | 313,299 | -0.01(-0.11%) |
Feb 12, 2014 | 9.410 | 9.500 | 9.330 | 9.430 | 237,881 | +0.05(+0.53%) |
Feb 11, 2014 | 9.240 | 9.410 | 9.240 | 9.380 | 222,847 | +0.13(+1.41%) |
Feb 10, 2014 | 9.340 | 9.350 | 9.200 | 9.250 | 197,270 | -0.06(-0.64%) |
Feb 07, 2014 | 9.360 | 9.430 | 9.290 | 9.310 | 214,303 | -0.01(-0.11%) |
Feb 06, 2014 | 9.120 | 9.350 | 9.100 | 9.320 | 211,043 | +0.20(+2.19%) |
Feb 05, 2014 | 9.180 | 9.215 | 9.050 | 9.120 | 1,019,654 | -0.07(-0.76%) |
Feb 04, 2014 | 9.270 | 9.300 | 9.160 | 9.190 | 405,881 | -0.04(-0.43%) |