Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.29 | 10.44 | 10.12 | 10.31 | 417,024 | +0.03(+0.31%) |
Apr 29, 2014 | 10.55 | 10.65 | 10.26 | 10.28 | 425,355 | -0.27(-2.55%) |
Apr 28, 2014 | 10.66 | 10.67 | 10.40 | 10.55 | 214,198 | -0.04(-0.37%) |
Apr 25, 2014 | 10.50 | 10.62 | 10.48 | 10.59 | 404,755 | +0.01(+0.11%) |
Apr 24, 2014 | 10.49 | 10.60 | 10.39 | 10.57 | 300,201 | +0.13(+1.28%) |
Apr 23, 2014 | 10.50 | 10.55 | 10.43 | 10.44 | 222,377 | -0.06(-0.55%) |
Apr 22, 2014 | 10.37 | 10.54 | 10.33 | 10.50 | 601,698 | +0.15(+1.48%) |
Apr 21, 2014 | 10.33 | 10.37 | 10.27 | 10.35 | 140,596 | +0.06(+0.61%) |
Apr 17, 2014 | 10.21 | 10.28 | 10.28 | 10.28 | 640,630 | +0.07(+0.66%) |
Apr 16, 2014 | 10.40 | 10.40 | 10.20 | 10.21 | 316,749 | -0.12(-1.20%) |
Apr 15, 2014 | 10.31 | 10.43 | 10.23 | 10.34 | 361,028 | +0.04(+0.35%) |
Apr 14, 2014 | 10.36 | 10.42 | 10.24 | 10.30 | 210,863 | +0.03(+0.33%) |
Apr 11, 2014 | 10.26 | 10.30 | 10.21 | 10.27 | 285,608 | -0.09(-0.84%) |
Apr 10, 2014 | 10.48 | 10.56 | 10.30 | 10.36 | 735,880 | -0.14(-1.36%) |
Apr 09, 2014 | 10.54 | 10.54 | 10.30 | 10.50 | 401,869 | +0.01(+0.07%) |
Apr 08, 2014 | 10.43 | 10.61 | 10.39 | 10.49 | 267,506 | +0.06(+0.58%) |
Apr 07, 2014 | 10.39 | 10.47 | 10.29 | 10.43 | 491,751 | +0.02(+0.21%) |
Apr 04, 2014 | 10.73 | 10.73 | 10.34 | 10.41 | 296,066 | -0.24(-2.26%) |
Apr 03, 2014 | 10.74 | 10.74 | 10.58 | 10.65 | 301,718 | -0.08(-0.79%) |
Apr 02, 2014 | 10.71 | 10.83 | 10.69 | 10.73 | 499,139 | +0.05(+0.45%) |
Apr 01, 2014 | 10.55 | 10.70 | 10.55 | 10.69 | 319,795 | +0.10(+0.94%) |
Mar 31, 2014 | 10.59 | 10.61 | 10.46 | 10.59 | 344,637 | +0.08(+0.74%) |
Mar 28, 2014 | 10.49 | 10.66 | 10.46 | 10.51 | 295,465 | +0.02(+0.16%) |
Mar 27, 2014 | 10.41 | 10.51 | 10.39 | 10.49 | 396,172 | +0.13(+1.22%) |
Mar 26, 2014 | 10.42 | 10.47 | 10.35 | 10.37 | 296,242 | -0.03(-0.28%) |
Mar 25, 2014 | 10.53 | 10.53 | 10.33 | 10.39 | 234,869 | -0.08(-0.81%) |
Mar 24, 2014 | 10.66 | 10.91 | 10.41 | 10.48 | 234,663 | -0.19(-1.79%) |
Mar 21, 2014 | 10.49 | 10.74 | 10.49 | 10.67 | 1,013,631 | +0.25(+2.44%) |
Mar 20, 2014 | 10.31 | 10.43 | 10.31 | 10.42 | 235,039 | +0.12(+1.15%) |
Mar 19, 2014 | 10.26 | 10.32 | 10.21 | 10.30 | 234,147 | +0.03(+0.28%) |
Mar 18, 2014 | 10.05 | 10.27 | 10.01 | 10.27 | 327,995 | +0.25(+2.46%) |
Mar 17, 2014 | 9.951 | 10.04 | 9.939 | 10.02 | 194,444 | +0.13(+1.30%) |
Mar 14, 2014 | 9.794 | 9.946 | 9.794 | 9.893 | 248,739 | +0.07(+0.69%) |
Mar 13, 2014 | 10.08 | 10.08 | 9.789 | 9.825 | 276,603 | -0.22(-2.19%) |
Mar 12, 2014 | 10.13 | 10.16 | 9.968 | 10.05 | 236,826 | -0.11(-1.05%) |
Mar 11, 2014 | 10.33 | 10.42 | 10.10 | 10.15 | 230,315 | -0.14(-1.32%) |
Mar 10, 2014 | 10.15 | 10.29 | 10.11 | 10.29 | 280,216 | +0.08(+0.74%) |
Mar 07, 2014 | 10.30 | 10.40 | 10.17 | 10.21 | 255,858 | -0.01(-0.09%) |
Mar 06, 2014 | 10.17 | 10.28 | 10.10 | 10.22 | 403,399 | +0.05(+0.45%) |
Mar 05, 2014 | 10.01 | 10.19 | 9.992 | 10.18 | 398,626 | +0.12(+1.23%) |
Mar 04, 2014 | 9.711 | 10.19 | 9.704 | 10.05 | 630,423 | +0.42(+4.32%) |
Mar 03, 2014 | 9.525 | 9.656 | 9.503 | 9.636 | 326,480 | +0.05(+0.48%) |
Feb 28, 2014 | 9.624 | 9.653 | 9.538 | 9.590 | 282,719 | +0.00(+0.00%) |
Feb 27, 2014 | 9.505 | 9.590 | 9.491 | 9.590 | 205,102 | +0.08(+0.89%) |
Feb 26, 2014 | 9.355 | 9.508 | 9.290 | 9.505 | 305,830 | +0.13(+1.37%) |
Feb 25, 2014 | 9.530 | 9.600 | 9.300 | 9.377 | 375,234 | -0.13(-1.35%) |
Feb 24, 2014 | 9.392 | 9.539 | 9.278 | 9.505 | 438,262 | +0.23(+2.45%) |
Feb 21, 2014 | 9.413 | 9.484 | 9.271 | 9.278 | 627,202 | -0.16(-1.74%) |
Feb 20, 2014 | 9.409 | 9.484 | 9.370 | 9.442 | 183,469 | +0.06(+0.67%) |
Feb 19, 2014 | 9.324 | 9.518 | 9.324 | 9.380 | 447,276 | +0.06(+0.62%) |
Feb 18, 2014 | 9.496 | 9.566 | 9.304 | 9.321 | 645,734 | -0.18(-1.91%) |
Feb 14, 2014 | 9.786 | 9.503 | 9.503 | 9.503 | 2,635,264 | -0.28(-2.90%) |
Feb 13, 2014 | 9.593 | 9.864 | 9.590 | 9.786 | 427,584 | +0.19(+2.01%) |
Feb 12, 2014 | 9.673 | 9.740 | 9.534 | 9.594 | 220,830 | -0.03(-0.29%) |
Feb 11, 2014 | 9.430 | 9.646 | 9.406 | 9.622 | 597,262 | +0.22(+2.34%) |
Feb 10, 2014 | 9.346 | 9.459 | 9.250 | 9.401 | 312,717 | +0.04(+0.44%) |
Feb 07, 2014 | 9.467 | 9.469 | 9.324 | 9.360 | 340,623 | -0.10(-1.10%) |
Feb 06, 2014 | 9.496 | 9.561 | 9.367 | 9.464 | 400,034 | -0.05(-0.56%) |
Feb 05, 2014 | 9.685 | 9.685 | 9.433 | 9.518 | 391,053 | -0.21(-2.17%) |
Feb 04, 2014 | 9.864 | 9.864 | 9.651 | 9.728 | 275,798 | -0.13(-1.28%) |