Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.53 | 10.60 | 10.30 | 10.51 | 50,012 | -0.07(-0.69%) |
Apr 29, 2014 | 10.57 | 10.63 | 10.45 | 10.58 | 101,554 | -0.02(-0.15%) |
Apr 28, 2014 | 10.57 | 10.77 | 10.42 | 10.60 | 54,811 | +0.01(+0.08%) |
Apr 25, 2014 | 10.73 | 10.77 | 10.42 | 10.59 | 105,812 | -0.11(-1.05%) |
Apr 24, 2014 | 10.41 | 10.70 | 10.34 | 10.70 | 165,387 | +0.32(+3.08%) |
Apr 23, 2014 | 10.44 | 10.45 | 10.31 | 10.38 | 138,141 | +0.01(+0.08%) |
Apr 22, 2014 | 10.40 | 10.48 | 10.29 | 10.37 | 402,470 | +0.03(+0.31%) |
Apr 21, 2014 | 10.21 | 10.43 | 10.09 | 10.34 | 219,163 | +0.24(+2.38%) |
Apr 17, 2014 | 10.25 | 10.10 | 10.10 | 10.10 | 181,774 | -0.11(-1.10%) |
Apr 16, 2014 | 10.13 | 10.27 | 9.919 | 10.21 | 98,332 | +0.09(+0.87%) |
Apr 15, 2014 | 10.03 | 10.14 | 9.743 | 10.13 | 335,713 | +0.06(+0.56%) |
Apr 14, 2014 | 10.01 | 10.11 | 9.935 | 10.07 | 63,589 | +0.11(+1.12%) |
Apr 11, 2014 | 9.959 | 10.23 | 9.907 | 9.959 | 115,835 | +0.00(+0.00%) |
Apr 10, 2014 | 9.879 | 9.975 | 9.839 | 9.959 | 123,020 | +0.03(+0.32%) |
Apr 09, 2014 | 10.01 | 10.09 | 9.799 | 9.927 | 384,559 | -0.09(-0.88%) |
Apr 08, 2014 | 10.19 | 10.33 | 9.887 | 10.01 | 248,034 | -0.17(-1.65%) |
Apr 07, 2014 | 10.61 | 10.61 | 10.04 | 10.18 | 310,748 | -0.42(-4.00%) |
Apr 04, 2014 | 10.61 | 10.72 | 10.42 | 10.61 | 154,685 | -0.02(-0.15%) |
Apr 03, 2014 | 10.76 | 10.85 | 10.60 | 10.62 | 94,828 | -0.21(-1.92%) |
Apr 02, 2014 | 10.72 | 10.89 | 10.72 | 10.83 | 178,607 | +0.06(+0.59%) |
Apr 01, 2014 | 10.62 | 10.78 | 10.56 | 10.77 | 112,195 | +0.13(+1.20%) |
Mar 31, 2014 | 10.51 | 10.75 | 10.49 | 10.64 | 137,668 | +0.13(+1.22%) |
Mar 28, 2014 | 10.43 | 10.56 | 10.41 | 10.51 | 50,206 | +0.08(+0.77%) |
Mar 27, 2014 | 10.56 | 10.72 | 10.29 | 10.43 | 231,904 | -0.15(-1.44%) |
Mar 26, 2014 | 10.67 | 10.67 | 10.56 | 10.58 | 86,188 | -0.10(-0.97%) |
Mar 25, 2014 | 10.62 | 10.81 | 10.61 | 10.69 | 191,285 | +0.06(+0.53%) |
Mar 24, 2014 | 10.79 | 10.81 | 10.61 | 10.63 | 124,087 | -0.19(-1.77%) |
Mar 21, 2014 | 10.94 | 11.04 | 10.76 | 10.82 | 180,458 | -0.10(-0.95%) |
Mar 20, 2014 | 10.98 | 11.06 | 10.78 | 10.93 | 85,204 | -0.11(-1.01%) |
Mar 19, 2014 | 11.11 | 11.15 | 10.98 | 11.04 | 96,423 | -0.07(-0.65%) |
Mar 18, 2014 | 10.87 | 11.19 | 10.61 | 11.11 | 328,352 | +0.20(+1.83%) |
Mar 17, 2014 | 10.93 | 11.01 | 10.90 | 10.91 | 95,526 | -0.02(-0.15%) |
Mar 14, 2014 | 10.85 | 11.00 | 10.62 | 10.93 | 238,732 | +0.02(+0.22%) |
Mar 13, 2014 | 10.89 | 10.93 | 10.59 | 10.90 | 216,412 | -0.02(-0.22%) |
Mar 12, 2014 | 10.94 | 11.05 | 10.84 | 10.93 | 246,991 | -0.17(-1.51%) |
Mar 11, 2014 | 10.99 | 11.31 | 10.88 | 11.09 | 639,696 | +0.18(+1.61%) |
Mar 10, 2014 | 10.81 | 10.92 | 10.80 | 10.92 | 351,603 | +0.12(+1.11%) |
Mar 07, 2014 | 10.88 | 10.96 | 10.80 | 10.80 | 428,168 | -0.09(-0.81%) |
Mar 06, 2014 | 11.20 | 11.20 | 10.80 | 10.89 | 3,364,304 | -0.03(-0.29%) |
Mar 05, 2014 | 10.04 | 11.04 | 9.978 | 10.92 | 681,096 | +0.90(+8.94%) |
Mar 04, 2014 | 10.28 | 10.40 | 9.967 | 10.02 | 555,316 | -0.38(-3.69%) |
Mar 03, 2014 | 10.33 | 10.54 | 10.08 | 10.41 | 73,562 | +0.02(+0.23%) |
Feb 28, 2014 | 10.54 | 10.54 | 10.25 | 10.38 | 30,156 | -0.14(-1.37%) |
Feb 27, 2014 | 10.45 | 10.54 | 10.27 | 10.53 | 45,002 | +0.09(+0.84%) |
Feb 26, 2014 | 10.41 | 10.61 | 10.28 | 10.44 | 256,156 | +0.02(+0.15%) |
Feb 25, 2014 | 10.55 | 10.59 | 10.36 | 10.42 | 68,539 | -0.07(-0.69%) |
Feb 24, 2014 | 10.75 | 10.75 | 10.41 | 10.49 | 36,897 | +0.02(+0.23%) |
Feb 21, 2014 | 10.54 | 10.54 | 10.41 | 10.47 | 105,913 | -0.10(-0.91%) |
Feb 20, 2014 | 10.79 | 10.79 | 10.42 | 10.57 | 29,639 | -0.15(-1.42%) |
Feb 19, 2014 | 11.07 | 11.17 | 10.66 | 10.72 | 41,118 | -0.38(-3.39%) |
Feb 18, 2014 | 11.17 | 11.29 | 11.06 | 11.09 | 49,535 | -0.08(-0.72%) |
Feb 14, 2014 | 11.20 | 11.17 | 11.17 | 11.17 | 46,381 | +0.00(+0.00%) |
Feb 13, 2014 | 11.11 | 11.21 | 10.50 | 11.17 | 192,240 | +0.01(+0.07%) |
Feb 12, 2014 | 11.20 | 11.24 | 11.16 | 11.17 | 29,301 | -0.05(-0.43%) |
Feb 11, 2014 | 11.30 | 11.32 | 11.03 | 11.21 | 21,600 | -0.09(-0.78%) |
Feb 10, 2014 | 11.40 | 11.41 | 11.28 | 11.30 | 14,351 | -0.03(-0.28%) |
Feb 07, 2014 | 11.20 | 11.40 | 11.09 | 11.33 | 33,792 | +0.14(+1.21%) |
Feb 06, 2014 | 11.18 | 11.33 | 11.10 | 11.20 | 52,882 | +0.00(+0.00%) |
Feb 05, 2014 | 11.55 | 11.60 | 10.97 | 11.20 | 108,671 | -0.31(-2.71%) |
Feb 04, 2014 | 11.83 | 11.83 | 11.36 | 11.51 | 97,197 | -0.15(-1.30%) |