Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.72 | 10.76 | 10.67 | 10.70 | 510,638 | -0.05(-0.47%) |
Apr 29, 2014 | 10.77 | 10.80 | 10.74 | 10.75 | 283,091 | +0.00(+0.00%) |
Apr 28, 2014 | 10.79 | 10.80 | 10.73 | 10.75 | 349,268 | -0.06(-0.56%) |
Apr 25, 2014 | 10.76 | 10.84 | 10.76 | 10.81 | 418,846 | +0.08(+0.75%) |
Apr 24, 2014 | 10.60 | 10.77 | 10.57 | 10.73 | 964,282 | +0.09(+0.85%) |
Apr 23, 2014 | 10.65 | 10.67 | 10.63 | 10.64 | 429,460 | +0.00(+0.00%) |
Apr 22, 2014 | 10.68 | 10.69 | 10.59 | 10.64 | 694,838 | -0.05(-0.47%) |
Apr 21, 2014 | 10.70 | 10.71 | 10.65 | 10.69 | 901,676 | -0.05(-0.47%) |
Apr 17, 2014 | 10.82 | 10.74 | 10.74 | 10.74 | 585,400 | -0.09(-0.83%) |
Apr 16, 2014 | 10.81 | 10.84 | 10.79 | 10.83 | 340,928 | +0.01(+0.09%) |
Apr 15, 2014 | 10.78 | 10.85 | 10.75 | 10.82 | 416,265 | -0.20(-1.81%) |
Apr 14, 2014 | 11.00 | 11.07 | 11.00 | 11.02 | 348,972 | +0.09(+0.82%) |
Apr 11, 2014 | 10.98 | 10.99 | 10.93 | 10.93 | 595,836 | -0.05(-0.46%) |
Apr 10, 2014 | 10.95 | 11.00 | 10.95 | 10.98 | 471,628 | +0.08(+0.73%) |
Apr 09, 2014 | 10.83 | 10.92 | 10.82 | 10.90 | 324,649 | +0.00(+0.00%) |
Apr 08, 2014 | 10.90 | 10.90 | 10.86 | 10.90 | 500,027 | +0.14(+1.30%) |
Apr 07, 2014 | 10.80 | 10.82 | 10.76 | 10.76 | 272,463 | -0.07(-0.65%) |
Apr 04, 2014 | 10.78 | 10.84 | 10.75 | 10.83 | 294,082 | +0.16(+1.48%) |
Apr 03, 2014 | 10.66 | 10.70 | 10.65 | 10.67 | 285,926 | -0.04(-0.35%) |
Apr 02, 2014 | 10.73 | 10.75 | 10.71 | 10.71 | 676,100 | +0.08(+0.75%) |
Apr 01, 2014 | 10.70 | 10.70 | 10.61 | 10.63 | 924,036 | -0.04(-0.37%) |
Mar 31, 2014 | 10.74 | 10.76 | 10.66 | 10.67 | 465,712 | -0.08(-0.74%) |
Mar 28, 2014 | 10.71 | 10.77 | 10.68 | 10.75 | 486,039 | +0.00(+0.00%) |
Mar 27, 2014 | 10.79 | 10.80 | 10.72 | 10.75 | 551,107 | -0.05(-0.46%) |
Mar 26, 2014 | 10.91 | 10.91 | 10.79 | 10.80 | 825,409 | -0.11(-1.01%) |
Mar 25, 2014 | 10.91 | 10.95 | 10.90 | 10.91 | 333,617 | +0.03(+0.28%) |
Mar 24, 2014 | 10.94 | 10.98 | 10.87 | 10.88 | 613,852 | -0.21(-1.85%) |
Mar 21, 2014 | 11.14 | 11.14 | 11.08 | 11.09 | 453,471 | +0.07(+0.59%) |
Mar 20, 2014 | 11.03 | 11.08 | 11.00 | 11.02 | 606,422 | -0.02(-0.18%) |
Mar 19, 2014 | 11.19 | 11.20 | 11.04 | 11.04 | 748,217 | -0.24(-2.13%) |
Mar 18, 2014 | 11.25 | 11.33 | 11.25 | 11.28 | 390,297 | -0.08(-0.71%) |
Mar 17, 2014 | 11.45 | 11.52 | 11.34 | 11.36 | 905,345 | -0.14(-1.22%) |
Mar 14, 2014 | 11.57 | 11.57 | 11.44 | 11.50 | 771,304 | +0.07(+0.61%) |
Mar 13, 2014 | 11.40 | 11.45 | 11.36 | 11.43 | 899,598 | +0.02(+0.19%) |
Mar 12, 2014 | 11.37 | 11.43 | 11.35 | 11.41 | 746,660 | +0.19(+1.67%) |
Mar 11, 2014 | 11.21 | 11.24 | 11.15 | 11.22 | 435,871 | +0.08(+0.72%) |
Mar 10, 2014 | 11.15 | 11.19 | 11.12 | 11.14 | 377,491 | -0.02(-0.18%) |
Mar 07, 2014 | 11.08 | 11.16 | 11.07 | 11.16 | 444,907 | -0.09(-0.80%) |
Mar 06, 2014 | 11.20 | 11.28 | 11.19 | 11.25 | 455,693 | +0.11(+0.99%) |
Mar 05, 2014 | 11.13 | 11.18 | 11.12 | 11.14 | 403,454 | +0.03(+0.27%) |
Mar 04, 2014 | 11.11 | 11.16 | 11.08 | 11.11 | 667,240 | -0.15(-1.33%) |
Mar 03, 2014 | 11.25 | 11.30 | 11.22 | 11.26 | 761,537 | +0.21(+1.95%) |
Feb 28, 2014 | 11.08 | 11.09 | 11.01 | 11.04 | 713,521 | -0.04(-0.32%) |
Feb 27, 2014 | 11.10 | 11.14 | 11.05 | 11.08 | 384,641 | +0.02(+0.18%) |
Feb 26, 2014 | 11.12 | 11.12 | 11.01 | 11.06 | 562,898 | -0.10(-0.90%) |
Feb 25, 2014 | 11.11 | 11.19 | 11.10 | 11.16 | 501,838 | +0.01(+0.09%) |
Feb 24, 2014 | 11.09 | 11.16 | 11.01 | 11.15 | 595,550 | +0.14(+1.27%) |
Feb 21, 2014 | 11.02 | 11.07 | 10.98 | 11.01 | 475,155 | -0.01(-0.09%) |
Feb 20, 2014 | 10.96 | 11.04 | 10.93 | 11.02 | 941,967 | +0.10(+0.92%) |
Feb 19, 2014 | 11.03 | 11.04 | 10.91 | 10.92 | 611,326 | -0.12(-1.09%) |
Feb 18, 2014 | 11.04 | 11.06 | 11.01 | 11.04 | 1,029,818 | +0.02(+0.18%) |
Feb 14, 2014 | 10.97 | 11.02 | 11.02 | 11.02 | 1,336,800 | +0.17(+1.61%) |
Feb 13, 2014 | 10.78 | 10.85 | 10.77 | 10.85 | 656,281 | +0.10(+0.88%) |
Feb 12, 2014 | 10.75 | 10.80 | 10.72 | 10.75 | 792,664 | +0.01(+0.09%) |
Feb 11, 2014 | 10.64 | 10.77 | 10.64 | 10.74 | 1,051,838 | +0.14(+1.32%) |
Feb 10, 2014 | 10.60 | 10.63 | 10.59 | 10.60 | 485,046 | +0.06(+0.57%) |
Feb 07, 2014 | 10.47 | 10.55 | 10.47 | 10.54 | 740,512 | +0.07(+0.67%) |
Feb 06, 2014 | 10.48 | 10.49 | 10.43 | 10.47 | 372,101 | +0.00(+0.00%) |
Feb 05, 2014 | 10.52 | 10.52 | 10.43 | 10.47 | 632,936 | +0.02(+0.19%) |
Feb 04, 2014 | 10.41 | 10.46 | 10.38 | 10.45 | 556,864 | -0.01(-0.10%) |