Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.55 | 10.61 | 10.31 | 10.52 | 49,954 | -0.07(-0.69%) |
Apr 29, 2014 | 10.58 | 10.64 | 10.47 | 10.59 | 101,436 | -0.02(-0.15%) |
Apr 28, 2014 | 10.58 | 10.78 | 10.43 | 10.61 | 54,747 | +0.01(+0.08%) |
Apr 25, 2014 | 10.74 | 10.78 | 10.43 | 10.60 | 105,688 | -0.11(-1.05%) |
Apr 24, 2014 | 10.42 | 10.71 | 10.35 | 10.71 | 165,195 | +0.32(+3.08%) |
Apr 23, 2014 | 10.45 | 10.47 | 10.32 | 10.39 | 137,980 | +0.01(+0.08%) |
Apr 22, 2014 | 10.41 | 10.49 | 10.30 | 10.39 | 402,001 | +0.03(+0.31%) |
Apr 21, 2014 | 10.22 | 10.44 | 10.10 | 10.35 | 218,908 | +0.24(+2.37%) |
Apr 17, 2014 | 10.27 | 10.11 | 10.11 | 10.11 | 181,563 | -0.11(-1.10%) |
Apr 16, 2014 | 10.15 | 10.28 | 9.930 | 10.23 | 98,217 | +0.09(+0.87%) |
Apr 15, 2014 | 10.04 | 10.15 | 9.754 | 10.14 | 335,322 | +0.06(+0.56%) |
Apr 14, 2014 | 10.03 | 10.12 | 9.946 | 10.08 | 63,515 | +0.11(+1.12%) |
Apr 11, 2014 | 9.970 | 10.25 | 9.918 | 9.970 | 115,701 | +0.00(+0.00%) |
Apr 10, 2014 | 9.890 | 9.986 | 9.850 | 9.970 | 122,877 | +0.03(+0.32%) |
Apr 09, 2014 | 10.03 | 10.10 | 9.810 | 9.938 | 384,111 | -0.09(-0.88%) |
Apr 08, 2014 | 10.20 | 10.35 | 9.898 | 10.03 | 247,745 | -0.17(-1.65%) |
Apr 07, 2014 | 10.62 | 10.62 | 10.05 | 10.19 | 310,387 | -0.42(-4.00%) |
Apr 04, 2014 | 10.62 | 10.73 | 10.43 | 10.62 | 154,504 | -0.02(-0.15%) |
Apr 03, 2014 | 10.77 | 10.87 | 10.61 | 10.63 | 94,717 | -0.21(-1.92%) |
Apr 02, 2014 | 10.73 | 10.90 | 10.73 | 10.84 | 178,399 | +0.06(+0.59%) |
Apr 01, 2014 | 10.63 | 10.80 | 10.58 | 10.78 | 112,064 | +0.13(+1.20%) |
Mar 31, 2014 | 10.52 | 10.76 | 10.50 | 10.65 | 137,508 | +0.13(+1.22%) |
Mar 28, 2014 | 10.44 | 10.57 | 10.43 | 10.52 | 50,148 | +0.08(+0.77%) |
Mar 27, 2014 | 10.57 | 10.73 | 10.30 | 10.44 | 231,634 | -0.15(-1.44%) |
Mar 26, 2014 | 10.68 | 10.68 | 10.57 | 10.59 | 86,087 | -0.10(-0.97%) |
Mar 25, 2014 | 10.63 | 10.83 | 10.62 | 10.70 | 191,062 | +0.06(+0.53%) |
Mar 24, 2014 | 10.80 | 10.82 | 10.62 | 10.64 | 123,942 | -0.19(-1.77%) |
Mar 21, 2014 | 10.96 | 11.06 | 10.77 | 10.84 | 180,248 | -0.10(-0.95%) |
Mar 20, 2014 | 11.00 | 11.08 | 10.80 | 10.94 | 85,104 | -0.11(-1.02%) |
Mar 19, 2014 | 11.12 | 11.16 | 11.00 | 11.05 | 96,310 | -0.07(-0.65%) |
Mar 18, 2014 | 10.88 | 11.20 | 10.62 | 11.12 | 327,970 | +0.20(+1.83%) |
Mar 17, 2014 | 10.94 | 11.02 | 10.92 | 10.92 | 95,415 | -0.02(-0.15%) |
Mar 14, 2014 | 10.86 | 11.01 | 10.63 | 10.94 | 238,454 | +0.02(+0.22%) |
Mar 13, 2014 | 10.91 | 10.95 | 10.61 | 10.92 | 216,160 | -0.02(-0.22%) |
Mar 12, 2014 | 10.96 | 11.06 | 10.85 | 10.94 | 246,703 | -0.17(-1.51%) |
Mar 11, 2014 | 11.00 | 11.32 | 10.89 | 11.11 | 638,951 | +0.18(+1.61%) |
Mar 10, 2014 | 10.82 | 10.94 | 10.81 | 10.93 | 351,193 | +0.12(+1.11%) |
Mar 07, 2014 | 10.89 | 10.97 | 10.81 | 10.81 | 427,670 | -0.09(-0.81%) |
Mar 06, 2014 | 11.21 | 11.21 | 10.81 | 10.90 | 3,360,387 | -0.03(-0.29%) |
Mar 05, 2014 | 10.05 | 11.05 | 9.989 | 10.93 | 680,303 | +0.90(+8.94%) |
Mar 04, 2014 | 10.29 | 10.41 | 9.978 | 10.03 | 554,669 | -0.38(-3.69%) |
Mar 03, 2014 | 10.35 | 10.55 | 10.09 | 10.42 | 73,476 | +0.02(+0.23%) |
Feb 28, 2014 | 10.55 | 10.55 | 10.26 | 10.39 | 30,121 | -0.14(-1.37%) |
Feb 27, 2014 | 10.46 | 10.55 | 10.28 | 10.54 | 44,950 | +0.09(+0.84%) |
Feb 26, 2014 | 10.42 | 10.63 | 10.29 | 10.45 | 255,858 | +0.02(+0.15%) |
Feb 25, 2014 | 10.56 | 10.60 | 10.37 | 10.43 | 68,459 | -0.07(-0.69%) |
Feb 24, 2014 | 10.76 | 10.76 | 10.43 | 10.51 | 36,854 | +0.02(+0.23%) |
Feb 21, 2014 | 10.55 | 10.55 | 10.42 | 10.48 | 105,789 | -0.10(-0.91%) |
Feb 20, 2014 | 10.80 | 10.80 | 10.43 | 10.58 | 29,604 | -0.15(-1.42%) |
Feb 19, 2014 | 11.08 | 11.19 | 10.68 | 10.73 | 41,070 | -0.38(-3.39%) |
Feb 18, 2014 | 11.19 | 11.31 | 11.08 | 11.11 | 49,477 | -0.08(-0.72%) |
Feb 14, 2014 | 11.21 | 11.19 | 11.19 | 11.19 | 46,327 | +0.00(+0.00%) |
Feb 13, 2014 | 11.12 | 11.22 | 10.51 | 11.19 | 192,016 | +0.01(+0.07%) |
Feb 12, 2014 | 11.21 | 11.25 | 11.17 | 11.18 | 29,267 | -0.05(-0.43%) |
Feb 11, 2014 | 11.32 | 11.33 | 11.04 | 11.23 | 21,575 | -0.09(-0.78%) |
Feb 10, 2014 | 11.41 | 11.42 | 11.30 | 11.32 | 14,335 | -0.03(-0.28%) |
Feb 07, 2014 | 11.22 | 11.41 | 11.10 | 11.35 | 33,752 | +0.14(+1.21%) |
Feb 06, 2014 | 11.20 | 11.35 | 11.12 | 11.21 | 52,820 | +0.00(+0.00%) |
Feb 05, 2014 | 11.56 | 11.61 | 10.99 | 11.21 | 108,544 | -0.31(-2.71%) |
Feb 04, 2014 | 11.84 | 11.84 | 11.37 | 11.52 | 97,083 | -0.15(-1.30%) |
Feb 03, 2014 | 11.77 | 11.82 | 11.47 | 11.68 | 63,908 | -0.14(-1.22%) |
Jan 31, 2014 | 11.37 | 11.86 | 11.31 | 11.82 | 98,255 | +0.37(+3.22%) |
Jan 30, 2014 | 11.50 | 11.69 | 11.08 | 11.45 | 186,214 | -0.02(-0.21%) |
Jan 29, 2014 | 11.46 | 11.57 | 11.29 | 11.48 | 19,400 | +0.00(+0.00%) |
Jan 28, 2014 | 11.29 | 11.60 | 11.29 | 11.48 | 46,904 | +0.22(+1.98%) |
Jan 27, 2014 | 11.42 | 11.45 | 10.95 | 11.25 | 46,187 | -0.20(-1.74%) |
Jan 24, 2014 | 11.75 | 11.76 | 11.29 | 11.45 | 100,595 | -0.32(-2.70%) |
Jan 23, 2014 | 11.83 | 11.85 | 11.61 | 11.77 | 80,421 | -0.07(-0.60%) |
Jan 22, 2014 | 11.74 | 11.98 | 11.71 | 11.84 | 22,813 | +0.15(+1.29%) |
Jan 21, 2014 | 11.95 | 11.95 | 11.61 | 11.69 | 50,727 | -0.04(-0.34%) |
Jan 17, 2014 | 11.66 | 11.73 | 11.73 | 11.73 | 73,308 | +0.12(+1.03%) |
Jan 16, 2014 | 11.63 | 11.70 | 11.55 | 11.61 | 46,773 | -0.02(-0.20%) |
Jan 15, 2014 | 11.33 | 11.64 | 11.31 | 11.63 | 54,786 | +0.35(+3.10%) |
Jan 14, 2014 | 11.34 | 11.37 | 11.08 | 11.28 | 124,328 | -0.06(-0.56%) |
Jan 13, 2014 | 11.48 | 11.52 | 11.33 | 11.35 | 42,955 | -0.14(-1.18%) |
Jan 10, 2014 | 11.50 | 11.63 | 11.33 | 11.48 | 69,346 | -0.03(-0.28%) |
Jan 09, 2014 | 11.93 | 11.93 | 11.44 | 11.52 | 72,741 | -0.21(-1.83%) |
Jan 08, 2014 | 11.85 | 11.99 | 11.69 | 11.73 | 52,893 | -0.08(-0.67%) |
Jan 07, 2014 | 11.89 | 12.00 | 11.42 | 11.81 | 146,745 | -0.07(-0.60%) |
Jan 06, 2014 | 12.16 | 12.19 | 11.77 | 11.88 | 173,962 | -0.06(-0.47%) |
Jan 03, 2014 | 12.08 | 12.22 | 11.83 | 11.94 | 77,028 | -0.12(-0.99%) |
Jan 02, 2014 | 12.26 | 12.26 | 12.01 | 12.06 | 121,123 | -0.32(-2.57%) |
Dec 31, 2013 | 12.06 | 12.37 | 12.37 | 12.37 | 58,973 | +0.32(+2.64%) |
Dec 30, 2013 | 12.31 | 12.31 | 11.65 | 12.06 | 109,803 | -0.13(-1.04%) |
Dec 27, 2013 | 12.29 | 12.60 | 12.14 | 12.18 | 66,783 | -0.01(-0.06%) |
Dec 26, 2013 | 11.69 | 12.33 | 11.65 | 12.19 | 98,219 | +0.46(+3.93%) |
Dec 24, 2013 | 11.65 | 11.73 | 11.47 | 11.73 | 41,185 | +0.02(+0.14%) |
Dec 23, 2013 | 11.33 | 11.71 | 11.21 | 11.71 | 96,237 | +0.35(+3.08%) |
Dec 20, 2013 | 11.43 | 11.43 | 11.09 | 11.36 | 92,081 | +0.03(+0.28%) |
Dec 19, 2013 | 10.94 | 11.52 | 10.94 | 11.33 | 117,456 | +0.33(+2.96%) |
Dec 18, 2013 | 10.46 | 11.17 | 10.46 | 11.01 | 167,507 | +0.55(+5.25%) |
Dec 17, 2013 | 10.38 | 10.51 | 10.31 | 10.46 | 74,146 | +0.08(+0.77%) |
Dec 16, 2013 | 10.49 | 10.51 | 10.27 | 10.38 | 41,376 | -0.10(-0.99%) |
Dec 13, 2013 | 10.46 | 10.51 | 10.26 | 10.48 | 21,490 | +0.14(+1.39%) |
Dec 12, 2013 | 10.43 | 10.74 | 10.27 | 10.34 | 52,765 | -0.04(-0.38%) |
Dec 11, 2013 | 10.16 | 10.58 | 10.10 | 10.38 | 255,357 | +0.26(+2.59%) |
Dec 10, 2013 | 9.830 | 10.15 | 9.726 | 10.12 | 190,984 | +0.21(+2.09%) |
Dec 09, 2013 | 9.933 | 10.15 | 9.663 | 9.909 | 167,883 | +0.03(+0.32%) |
Dec 06, 2013 | 9.973 | 10.02 | 9.822 | 9.877 | 29,217 | -0.02(-0.24%) |
Dec 05, 2013 | 10.04 | 10.08 | 9.758 | 9.901 | 60,984 | -0.06(-0.56%) |
Dec 04, 2013 | 9.758 | 9.997 | 9.734 | 9.957 | 52,463 | +0.10(+1.05%) |
Dec 03, 2013 | 9.623 | 10.20 | 9.623 | 9.853 | 910,896 | +0.14(+1.47%) |
Dec 02, 2013 | 10.04 | 10.17 | 9.671 | 9.710 | 75,018 | -0.46(-4.53%) |
Nov 29, 2013 | 10.04 | 10.22 | 10.04 | 10.17 | 7,056 | +0.13(+1.27%) |
Nov 27, 2013 | 10.09 | 10.28 | 9.941 | 10.04 | 259,529 | -0.03(-0.32%) |
Nov 26, 2013 | 10.07 | 10.39 | 9.981 | 10.08 | 28,656 | -0.06(-0.63%) |
Nov 25, 2013 | 10.16 | 10.16 | 9.981 | 10.14 | 29,671 | +0.01(+0.08%) |
Nov 22, 2013 | 10.16 | 10.18 | 9.885 | 10.13 | 39,671 | -0.06(-0.62%) |
Nov 21, 2013 | 10.37 | 10.47 | 10.12 | 10.20 | 67,639 | -0.11(-1.08%) |
Nov 20, 2013 | 10.39 | 10.44 | 10.04 | 10.31 | 71,621 | -0.11(-1.07%) |
Nov 19, 2013 | 10.39 | 10.51 | 10.39 | 10.42 | 40,261 | +0.02(+0.23%) |
Nov 18, 2013 | 10.53 | 10.53 | 10.39 | 10.39 | 59,940 | -0.05(-0.46%) |
Nov 15, 2013 | 10.33 | 10.55 | 10.33 | 10.44 | 26,878 | +0.10(+1.00%) |
Nov 14, 2013 | 10.46 | 10.52 | 10.24 | 10.34 | 68,043 | -0.27(-2.55%) |
Nov 12, 2013 | 10.57 | 10.62 | 10.47 | 10.61 | 52,001 | +0.07(+0.68%) |
Nov 11, 2013 | 10.73 | 10.73 | 10.16 | 10.54 | 82,726 | -0.08(-0.75%) |
Nov 08, 2013 | 10.39 | 10.62 | 10.02 | 10.62 | 175,439 | +0.15(+1.44%) |
Nov 07, 2013 | 10.54 | 10.63 | 10.42 | 10.47 | 80,047 | +0.03(+0.30%) |
Nov 06, 2013 | 10.47 | 10.58 | 10.42 | 10.43 | 66,183 | -0.01(-0.11%) |
Nov 05, 2013 | 10.54 | 10.55 | 10.41 | 10.45 | 37,600 | -0.07(-0.68%) |
Nov 04, 2013 | 10.42 | 10.61 | 10.33 | 10.52 | 48,160 | +0.09(+0.91%) |
Nov 01, 2013 | 10.43 | 10.65 | 10.32 | 10.42 | 133,204 | +0.07(+0.69%) |
Oct 31, 2013 | 10.48 | 10.54 | 10.29 | 10.35 | 252,044 | -0.02(-0.15%) |
Oct 30, 2013 | 10.53 | 10.59 | 10.29 | 10.37 | 93,527 | -0.23(-2.17%) |
Oct 29, 2013 | 10.38 | 10.67 | 10.35 | 10.60 | 30,135 | +0.18(+1.75%) |
Oct 28, 2013 | 10.41 | 10.46 | 10.30 | 10.41 | 36,143 | +0.04(+0.38%) |
Oct 25, 2013 | 10.45 | 10.48 | 10.29 | 10.37 | 35,075 | -0.05(-0.46%) |
Oct 24, 2013 | 10.45 | 10.48 | 10.34 | 10.42 | 67,348 | -0.02(-0.15%) |
Oct 23, 2013 | 10.52 | 10.59 | 10.29 | 10.44 | 41,208 | -0.09(-0.83%) |
Oct 22, 2013 | 10.45 | 10.56 | 10.41 | 10.52 | 41,624 | +0.06(+0.53%) |
Oct 21, 2013 | 10.48 | 10.48 | 10.29 | 10.47 | 26,326 | -0.08(-0.75%) |
Oct 18, 2013 | 10.29 | 10.58 | 10.11 | 10.55 | 64,243 | +0.26(+2.54%) |
Oct 17, 2013 | 10.15 | 10.34 | 9.793 | 10.29 | 77,937 | +0.00(+0.00%) |
Oct 16, 2013 | 10.29 | 10.38 | 10.20 | 10.29 | 48,067 | +0.01(+0.08%) |
Oct 15, 2013 | 10.41 | 10.48 | 10.16 | 10.28 | 35,722 | +0.02(+0.15%) |
Oct 14, 2013 | 9.923 | 10.30 | 9.923 | 10.26 | 13,601 | +0.18(+1.81%) |
Oct 11, 2013 | 10.20 | 10.20 | 9.749 | 10.08 | 55,519 | -0.13(-1.24%) |
Oct 10, 2013 | 9.535 | 10.37 | 9.353 | 10.21 | 170,751 | +0.70(+7.41%) |
Oct 09, 2013 | 9.171 | 9.535 | 8.957 | 9.503 | 57,628 | +0.25(+2.74%) |
Oct 08, 2013 | 9.464 | 9.464 | 9.005 | 9.250 | 96,359 | -0.21(-2.18%) |
Oct 07, 2013 | 9.503 | 9.511 | 9.298 | 9.456 | 82,002 | -0.11(-1.16%) |
Oct 04, 2013 | 9.614 | 9.618 | 9.496 | 9.567 | 60,106 | +0.03(+0.33%) |
Oct 03, 2013 | 9.670 | 9.709 | 9.496 | 9.535 | 105,622 | -0.17(-1.71%) |
Oct 02, 2013 | 9.804 | 9.883 | 9.591 | 9.701 | 60,870 | -0.15(-1.53%) |
Oct 01, 2013 | 9.622 | 9.923 | 9.535 | 9.852 | 87,605 | +0.28(+2.89%) |
Sep 27, 2013 | 9.567 | 9.638 | 9.496 | 9.575 | 43,411 | +0.02(+0.17%) |
Sep 26, 2013 | 9.701 | 9.741 | 9.496 | 9.559 | 89,985 | -0.06(-0.58%) |
Sep 25, 2013 | 9.844 | 9.844 | 9.614 | 9.614 | 157,864 | -0.24(-2.41%) |
Sep 24, 2013 | 9.923 | 9.931 | 9.836 | 9.852 | 53,965 | -0.08(-0.80%) |
Sep 23, 2013 | 9.931 | 9.994 | 9.852 | 9.931 | 83,489 | +0.03(+0.32%) |
Sep 20, 2013 | 10.01 | 10.03 | 9.638 | 9.899 | 156,057 | -0.11(-1.11%) |
Sep 19, 2013 | 10.16 | 10.22 | 9.614 | 10.01 | 539,379 | -0.20(-1.94%) |
Sep 18, 2013 | 10.44 | 10.44 | 10.09 | 10.21 | 174,422 | -0.31(-2.93%) |
Sep 17, 2013 | 10.64 | 10.65 | 10.47 | 10.52 | 53,745 | -0.15(-1.41%) |
Sep 16, 2013 | 10.70 | 10.72 | 10.59 | 10.67 | 46,809 | -0.06(-0.52%) |
Sep 13, 2013 | 10.60 | 10.75 | 10.58 | 10.72 | 37,674 | -0.02(-0.22%) |
Sep 12, 2013 | 10.76 | 10.77 | 10.66 | 10.75 | 26,428 | -0.01(-0.07%) |
Sep 11, 2013 | 10.65 | 10.76 | 10.65 | 10.75 | 37,000 | +0.07(+0.67%) |
Sep 10, 2013 | 10.50 | 10.69 | 10.50 | 10.68 | 132,151 | +0.08(+0.75%) |
Sep 09, 2013 | 10.65 | 10.70 | 10.45 | 10.60 | 67,457 | -0.01(-0.07%) |
Sep 06, 2013 | 10.70 | 10.70 | 10.38 | 10.61 | 177,091 | -0.08(-0.74%) |
Sep 05, 2013 | 10.53 | 10.70 | 10.50 | 10.69 | 45,299 | +0.04(+0.37%) |
Sep 04, 2013 | 10.64 | 10.65 | 10.50 | 10.65 | 56,464 | -0.04(-0.37%) |
Sep 03, 2013 | 10.88 | 10.92 | 10.46 | 10.69 | 170,531 | -0.12(-1.10%) |
Aug 30, 2013 | 10.92 | 10.95 | 10.80 | 10.81 | 14,538 | -0.06(-0.58%) |
Aug 29, 2013 | 11.05 | 11.09 | 10.85 | 10.87 | 71,323 | -0.11(-1.01%) |
Aug 28, 2013 | 10.99 | 11.12 | 10.76 | 10.98 | 118,552 | +0.05(+0.43%) |
Aug 27, 2013 | 10.84 | 10.98 | 10.80 | 10.94 | 75,908 | +0.03(+0.29%) |
Aug 26, 2013 | 10.90 | 11.08 | 10.83 | 10.90 | 140,636 | +0.06(+0.51%) |
Aug 23, 2013 | 11.09 | 11.12 | 10.72 | 10.85 | 104,747 | -0.23(-2.07%) |
Aug 22, 2013 | 10.98 | 11.09 | 10.96 | 11.08 | 298,042 | +0.12(+1.08%) |
Aug 21, 2013 | 10.96 | 10.98 | 10.94 | 10.96 | 116,551 | +0.00(+0.00%) |
Aug 20, 2013 | 10.96 | 10.98 | 10.93 | 10.96 | 119,098 | +0.01(+0.07%) |
Aug 19, 2013 | 10.94 | 10.98 | 10.87 | 10.95 | 103,748 | -0.09(-0.79%) |
Aug 16, 2013 | 11.04 | 11.09 | 10.98 | 11.04 | 510,079 | -0.02(-0.14%) |
Aug 15, 2013 | 11.00 | 11.05 | 10.88 | 11.05 | 259,390 | +0.09(+0.87%) |
Aug 14, 2013 | 11.01 | 11.01 | 10.90 | 10.96 | 190,314 | -0.06(-0.50%) |
Aug 13, 2013 | 10.78 | 11.01 | 10.76 | 11.01 | 214,075 | +0.09(+0.87%) |
Aug 12, 2013 | 10.92 | 10.92 | 10.87 | 10.92 | 169,394 | +0.00(+0.00%) |
Aug 09, 2013 | 10.88 | 10.99 | 10.88 | 10.92 | 145,408 | +0.04(+0.36%) |
Aug 08, 2013 | 10.88 | 10.90 | 10.87 | 10.88 | 150,454 | +0.00(+0.00%) |
Aug 07, 2013 | 10.92 | 10.96 | 10.86 | 10.88 | 198,296 | -0.07(-0.65%) |
Aug 06, 2013 | 10.88 | 11.00 | 10.84 | 10.95 | 307,519 | +0.07(+0.65%) |
Aug 05, 2013 | 10.88 | 10.88 | 10.67 | 10.88 | 231,101 | +0.00(+0.00%) |
Aug 02, 2013 | 10.68 | 10.88 | 10.58 | 10.88 | 479,509 | +0.20(+1.85%) |