Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.50 | 11.57 | 11.36 | 11.50 | 1,111,881 | -0.01(-0.06%) |
Apr 29, 2014 | 11.57 | 11.68 | 11.50 | 11.51 | 1,152,879 | -0.01(-0.12%) |
Apr 28, 2014 | 11.58 | 11.61 | 11.27 | 11.52 | 723,222 | +0.02(+0.18%) |
Apr 25, 2014 | 11.71 | 11.75 | 11.45 | 11.50 | 909,600 | -0.21(-1.79%) |
Apr 24, 2014 | 11.95 | 11.98 | 11.64 | 11.71 | 793,360 | -0.11(-0.94%) |
Apr 23, 2014 | 11.88 | 12.05 | 11.79 | 11.82 | 2,099,261 | -0.05(-0.41%) |
Apr 22, 2014 | 11.87 | 11.95 | 11.75 | 11.87 | 1,320,685 | +0.01(+0.06%) |
Apr 21, 2014 | 11.77 | 12.05 | 11.77 | 11.86 | 1,247,658 | +0.15(+1.25%) |
Apr 17, 2014 | 11.96 | 11.72 | 11.72 | 11.72 | 761,751 | -0.25(-2.10%) |
Apr 16, 2014 | 11.71 | 12.03 | 11.65 | 11.97 | 1,096,236 | +0.37(+3.19%) |
Apr 15, 2014 | 11.49 | 11.65 | 11.28 | 11.60 | 901,205 | +0.15(+1.28%) |
Apr 14, 2014 | 11.58 | 11.58 | 11.35 | 11.45 | 1,481,336 | -0.04(-0.36%) |
Apr 11, 2014 | 11.23 | 11.53 | 11.17 | 11.49 | 1,326,993 | +0.16(+1.42%) |
Apr 10, 2014 | 11.35 | 11.44 | 11.23 | 11.33 | 1,392,163 | -0.01(-0.12%) |
Apr 09, 2014 | 11.21 | 11.35 | 11.13 | 11.35 | 747,924 | +0.20(+1.75%) |
Apr 08, 2014 | 11.12 | 11.31 | 10.98 | 11.15 | 708,301 | +0.04(+0.38%) |
Apr 07, 2014 | 11.22 | 11.26 | 10.99 | 11.11 | 1,013,195 | -0.13(-1.18%) |
Apr 04, 2014 | 11.48 | 11.54 | 11.19 | 11.24 | 1,054,771 | -0.12(-1.04%) |
Apr 03, 2014 | 11.63 | 11.66 | 11.27 | 11.36 | 1,052,877 | -0.24(-2.05%) |
Apr 02, 2014 | 11.56 | 11.68 | 11.48 | 11.60 | 1,020,206 | +0.03(+0.27%) |
Apr 01, 2014 | 11.52 | 11.58 | 11.44 | 11.57 | 919,676 | +0.05(+0.42%) |
Mar 31, 2014 | 11.37 | 11.54 | 11.25 | 11.52 | 942,561 | +0.21(+1.90%) |
Mar 28, 2014 | 11.30 | 11.55 | 11.25 | 11.30 | 804,052 | +0.01(+0.12%) |
Mar 27, 2014 | 11.32 | 11.66 | 11.28 | 11.29 | 1,351,360 | +0.00(+0.00%) |
Mar 26, 2014 | 11.21 | 11.73 | 11.00 | 11.29 | 4,652,696 | +1.18(+11.66%) |
Mar 25, 2014 | 10.19 | 10.37 | 10.01 | 10.11 | 841,919 | -0.06(-0.55%) |
Mar 24, 2014 | 10.30 | 10.35 | 10.05 | 10.17 | 551,913 | -0.10(-0.95%) |
Mar 21, 2014 | 10.15 | 10.40 | 10.11 | 10.26 | 858,412 | +0.19(+1.86%) |
Mar 20, 2014 | 9.889 | 10.10 | 9.778 | 10.08 | 588,965 | +0.19(+1.89%) |
Mar 19, 2014 | 9.840 | 10.03 | 9.764 | 9.889 | 948,757 | +0.06(+0.64%) |
Mar 18, 2014 | 9.778 | 9.903 | 9.729 | 9.826 | 1,181,171 | +0.04(+0.43%) |
Mar 17, 2014 | 10.03 | 10.06 | 9.729 | 9.785 | 813,340 | -0.13(-1.33%) |
Mar 14, 2014 | 9.743 | 9.962 | 9.742 | 9.917 | 1,132,007 | +0.17(+1.71%) |
Mar 13, 2014 | 9.896 | 10.01 | 9.695 | 9.750 | 1,303,096 | -0.49(-4.81%) |
Mar 12, 2014 | 10.20 | 10.28 | 10.12 | 10.24 | 723,052 | -0.05(-0.47%) |
Mar 11, 2014 | 10.61 | 10.64 | 10.27 | 10.29 | 610,764 | -0.31(-2.94%) |
Mar 10, 2014 | 10.52 | 10.65 | 10.50 | 10.60 | 461,554 | +0.03(+0.33%) |
Mar 07, 2014 | 10.66 | 10.71 | 10.52 | 10.57 | 645,872 | +0.00(+0.00%) |
Mar 06, 2014 | 10.59 | 10.64 | 10.50 | 10.57 | 485,237 | +0.01(+0.07%) |
Mar 05, 2014 | 10.56 | 10.60 | 10.51 | 10.56 | 423,582 | -0.01(-0.07%) |
Mar 04, 2014 | 10.30 | 10.59 | 10.29 | 10.57 | 974,118 | +0.42(+4.10%) |
Mar 03, 2014 | 10.21 | 10.27 | 10.06 | 10.15 | 435,877 | -0.16(-1.55%) |
Feb 28, 2014 | 10.36 | 10.46 | 10.27 | 10.31 | 713,017 | -0.03(-0.27%) |
Feb 27, 2014 | 10.34 | 10.38 | 10.27 | 10.34 | 960,188 | -0.01(-0.13%) |
Feb 26, 2014 | 10.26 | 10.45 | 10.26 | 10.35 | 567,010 | +0.11(+1.08%) |
Feb 25, 2014 | 10.21 | 10.28 | 10.12 | 10.24 | 516,104 | +0.01(+0.14%) |
Feb 24, 2014 | 10.21 | 10.36 | 10.18 | 10.23 | 562,648 | +0.05(+0.48%) |
Feb 21, 2014 | 10.21 | 10.37 | 10.10 | 10.18 | 663,162 | +0.00(+0.00%) |
Feb 20, 2014 | 10.08 | 10.19 | 10.01 | 10.18 | 502,795 | +0.12(+1.17%) |
Feb 19, 2014 | 10.09 | 10.32 | 10.04 | 10.06 | 472,809 | -0.11(-1.09%) |
Feb 18, 2014 | 10.17 | 10.31 | 10.13 | 10.17 | 506,742 | +0.01(+0.14%) |
Feb 14, 2014 | 10.29 | 10.16 | 10.16 | 10.16 | 634,488 | -0.12(-1.21%) |
Feb 13, 2014 | 9.951 | 10.35 | 9.951 | 10.28 | 1,044,429 | +0.25(+2.49%) |
Feb 12, 2014 | 9.875 | 10.06 | 9.875 | 10.03 | 889,686 | +0.17(+1.76%) |
Feb 11, 2014 | 9.882 | 9.965 | 9.854 | 9.861 | 979,690 | -0.03(-0.35%) |
Feb 10, 2014 | 9.910 | 9.951 | 9.813 | 9.896 | 845,536 | -0.03(-0.28%) |
Feb 07, 2014 | 9.903 | 9.986 | 9.785 | 9.924 | 600,873 | +0.09(+0.92%) |
Feb 06, 2014 | 9.639 | 9.924 | 9.639 | 9.833 | 694,650 | +0.21(+2.24%) |
Feb 05, 2014 | 9.618 | 9.736 | 9.563 | 9.618 | 763,574 | -0.07(-0.72%) |
Feb 04, 2014 | 9.667 | 9.764 | 9.431 | 9.688 | 1,053,411 | +0.06(+0.65%) |