Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.15 | 10.33 | 9.880 | 10.31 | 132,967 | +0.12(+1.18%) |
Apr 29, 2014 | 10.28 | 10.58 | 10.16 | 10.19 | 57,832 | -0.01(-0.10%) |
Apr 28, 2014 | 10.44 | 10.44 | 9.990 | 10.20 | 80,465 | -0.12(-1.16%) |
Apr 25, 2014 | 10.43 | 10.44 | 10.25 | 10.32 | 60,282 | -0.19(-1.81%) |
Apr 24, 2014 | 10.52 | 10.52 | 10.33 | 10.51 | 44,518 | +0.09(+0.86%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.38 | 10.42 | 113,113 | -0.40(-3.70%) |
Apr 22, 2014 | 10.64 | 10.87 | 10.64 | 10.82 | 41,537 | +0.09(+0.84%) |
Apr 21, 2014 | 10.75 | 10.79 | 10.57 | 10.73 | 56,615 | -0.06(-0.56%) |
Apr 17, 2014 | 10.96 | 10.79 | 10.79 | 10.79 | 78,300 | -0.22(-2.00%) |
Apr 16, 2014 | 11.10 | 11.10 | 10.94 | 11.01 | 40,243 | -0.04(-0.36%) |
Apr 15, 2014 | 11.27 | 11.27 | 10.90 | 11.05 | 68,388 | +0.00(+0.00%) |
Apr 14, 2014 | 11.08 | 11.14 | 10.94 | 11.05 | 88,860 | +0.10(+0.91%) |
Apr 11, 2014 | 10.72 | 11.00 | 10.72 | 10.95 | 45,387 | +0.12(+1.11%) |
Apr 10, 2014 | 11.28 | 11.38 | 10.73 | 10.83 | 96,051 | -0.47(-4.16%) |
Apr 09, 2014 | 11.44 | 11.44 | 11.18 | 11.30 | 75,660 | -0.11(-0.96%) |
Apr 08, 2014 | 11.26 | 11.49 | 11.23 | 11.41 | 112,773 | +0.12(+1.06%) |
Apr 07, 2014 | 11.46 | 11.48 | 11.14 | 11.29 | 87,306 | -0.21(-1.83%) |
Apr 04, 2014 | 11.75 | 11.82 | 11.34 | 11.50 | 90,531 | -0.23(-1.96%) |
Apr 03, 2014 | 11.65 | 11.80 | 11.62 | 11.73 | 72,442 | +0.05(+0.43%) |
Apr 02, 2014 | 11.50 | 11.71 | 11.43 | 11.68 | 49,457 | +0.18(+1.57%) |
Apr 01, 2014 | 11.28 | 11.53 | 11.24 | 11.50 | 78,894 | +0.31(+2.77%) |
Mar 31, 2014 | 11.08 | 11.32 | 11.03 | 11.19 | 79,495 | +0.14(+1.27%) |
Mar 28, 2014 | 11.05 | 11.17 | 10.94 | 11.05 | 50,743 | -0.02(-0.18%) |
Mar 27, 2014 | 11.24 | 11.24 | 11.01 | 11.07 | 72,524 | -0.17(-1.51%) |
Mar 26, 2014 | 11.04 | 11.27 | 11.00 | 11.24 | 120,443 | +0.29(+2.65%) |
Mar 25, 2014 | 10.81 | 10.99 | 10.70 | 10.95 | 77,201 | +0.21(+1.96%) |
Mar 24, 2014 | 10.89 | 10.89 | 10.58 | 10.74 | 53,133 | -0.16(-1.47%) |
Mar 21, 2014 | 11.15 | 11.22 | 10.85 | 10.90 | 63,497 | -0.25(-2.24%) |
Mar 20, 2014 | 11.15 | 11.25 | 11.05 | 11.15 | 48,807 | +0.02(+0.18%) |
Mar 19, 2014 | 11.00 | 11.20 | 10.95 | 11.13 | 104,677 | +0.11(+1.00%) |
Mar 18, 2014 | 10.74 | 11.05 | 10.74 | 11.02 | 129,931 | +0.25(+2.32%) |
Mar 17, 2014 | 10.39 | 10.80 | 10.39 | 10.77 | 77,729 | +0.39(+3.76%) |
Mar 14, 2014 | 10.20 | 10.83 | 10.20 | 10.38 | 43,660 | +0.18(+1.76%) |
Mar 13, 2014 | 10.08 | 10.25 | 9.850 | 10.20 | 107,604 | +0.12(+1.19%) |
Mar 12, 2014 | 10.27 | 10.29 | 10.01 | 10.08 | 56,104 | -0.28(-2.70%) |
Mar 11, 2014 | 10.36 | 10.61 | 10.15 | 10.36 | 51,130 | -0.05(-0.48%) |
Mar 10, 2014 | 10.39 | 10.41 | 10.26 | 10.41 | 30,950 | +0.08(+0.77%) |
Mar 07, 2014 | 10.65 | 10.65 | 10.28 | 10.33 | 64,204 | -0.33(-3.10%) |
Mar 06, 2014 | 10.83 | 10.87 | 10.54 | 10.66 | 54,617 | -0.18(-1.66%) |
Mar 05, 2014 | 10.89 | 10.95 | 10.80 | 10.84 | 69,606 | -0.09(-0.82%) |
Mar 04, 2014 | 10.86 | 11.00 | 10.69 | 10.93 | 137,902 | +0.13(+1.20%) |
Mar 03, 2014 | 10.57 | 10.86 | 10.19 | 10.80 | 161,691 | +0.10(+0.93%) |
Feb 28, 2014 | 10.91 | 11.00 | 10.67 | 10.70 | 81,284 | -0.27(-2.46%) |
Feb 27, 2014 | 10.89 | 11.05 | 10.84 | 10.97 | 80,146 | +0.01(+0.09%) |
Feb 26, 2014 | 10.90 | 11.08 | 10.90 | 10.96 | 98,652 | +0.01(+0.09%) |
Feb 25, 2014 | 11.02 | 11.08 | 10.86 | 10.95 | 139,047 | -0.10(-0.90%) |
Feb 24, 2014 | 10.84 | 11.10 | 10.84 | 11.05 | 150,594 | +0.21(+1.94%) |
Feb 21, 2014 | 10.61 | 10.88 | 10.54 | 10.84 | 136,392 | +0.26(+2.46%) |
Feb 20, 2014 | 10.26 | 10.61 | 10.26 | 10.58 | 65,084 | +0.25(+2.42%) |
Feb 19, 2014 | 10.23 | 10.40 | 10.12 | 10.33 | 68,101 | +0.03(+0.29%) |
Feb 18, 2014 | 10.03 | 10.42 | 10.03 | 10.30 | 94,905 | +0.22(+2.18%) |
Feb 14, 2014 | 10.11 | 10.08 | 10.08 | 10.08 | 59,500 | -0.02(-0.20%) |
Feb 13, 2014 | 9.880 | 10.27 | 9.771 | 10.10 | 128,972 | +0.10(+1.00%) |
Feb 12, 2014 | 9.610 | 10.19 | 9.510 | 10.00 | 433,051 | +0.79(+8.58%) |
Feb 11, 2014 | 8.920 | 9.240 | 8.920 | 9.210 | 85,216 | +0.14(+1.54%) |
Feb 10, 2014 | 9.150 | 9.340 | 9.030 | 9.070 | 79,033 | -0.04(-0.44%) |
Feb 07, 2014 | 9.020 | 9.180 | 8.900 | 9.110 | 195,635 | +0.09(+1.00%) |
Feb 06, 2014 | 9.010 | 9.090 | 8.950 | 9.020 | 61,232 | +0.01(+0.11%) |
Feb 05, 2014 | 8.942 | 9.050 | 8.800 | 9.010 | 62,342 | -0.01(-0.11%) |
Feb 04, 2014 | 9.070 | 9.120 | 8.940 | 9.020 | 70,290 | +0.02(+0.22%) |