Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.48 | 10.81 | 10.20 | 10.78 | 1,484,016 | -0.08(-0.74%) |
Apr 29, 2014 | 10.67 | 10.91 | 10.60 | 10.86 | 688,520 | +0.19(+1.79%) |
Apr 28, 2014 | 10.92 | 10.92 | 10.58 | 10.67 | 602,839 | -0.18(-1.68%) |
Apr 25, 2014 | 11.15 | 11.31 | 10.78 | 10.85 | 982,184 | -0.33(-2.99%) |
Apr 24, 2014 | 11.30 | 11.32 | 11.07 | 11.19 | 405,326 | -0.01(-0.08%) |
Apr 23, 2014 | 11.16 | 11.27 | 11.09 | 11.20 | 654,207 | +0.03(+0.27%) |
Apr 22, 2014 | 10.90 | 11.29 | 10.77 | 11.17 | 1,395,646 | +0.30(+2.77%) |
Apr 21, 2014 | 10.73 | 10.89 | 10.73 | 10.87 | 535,398 | +0.10(+0.91%) |
Apr 17, 2014 | 10.84 | 10.77 | 10.77 | 10.77 | 1,045,153 | -0.07(-0.67%) |
Apr 16, 2014 | 10.73 | 10.85 | 10.67 | 10.84 | 540,474 | +0.15(+1.43%) |
Apr 15, 2014 | 10.70 | 10.77 | 10.50 | 10.69 | 545,968 | -0.03(-0.24%) |
Apr 14, 2014 | 10.70 | 10.80 | 10.53 | 10.71 | 562,153 | +0.10(+0.96%) |
Apr 11, 2014 | 10.56 | 10.68 | 10.42 | 10.61 | 695,858 | -0.05(-0.44%) |
Apr 10, 2014 | 10.84 | 10.85 | 10.59 | 10.66 | 1,695,009 | -0.14(-1.30%) |
Apr 09, 2014 | 10.78 | 10.84 | 10.65 | 10.80 | 538,724 | +0.15(+1.39%) |
Apr 08, 2014 | 10.65 | 10.73 | 10.55 | 10.65 | 1,241,828 | +0.04(+0.36%) |
Apr 07, 2014 | 10.67 | 10.82 | 10.59 | 10.61 | 1,934,552 | -0.17(-1.53%) |
Apr 04, 2014 | 10.77 | 11.02 | 10.67 | 10.78 | 1,679,743 | +0.07(+0.67%) |
Apr 03, 2014 | 10.84 | 10.84 | 10.59 | 10.70 | 900,046 | -0.11(-1.02%) |
Apr 02, 2014 | 10.75 | 10.88 | 10.71 | 10.82 | 741,105 | +0.06(+0.51%) |
Apr 01, 2014 | 10.62 | 10.77 | 10.56 | 10.76 | 1,010,406 | +0.17(+1.64%) |
Mar 31, 2014 | 10.68 | 10.91 | 10.58 | 10.59 | 1,300,169 | -0.12(-1.15%) |
Mar 28, 2014 | 10.69 | 11.02 | 10.60 | 10.71 | 711,470 | +0.05(+0.48%) |
Mar 27, 2014 | 10.81 | 10.81 | 10.56 | 10.66 | 1,203,402 | -0.15(-1.37%) |
Mar 26, 2014 | 10.81 | 11.00 | 10.79 | 10.81 | 807,169 | +0.03(+0.32%) |
Mar 25, 2014 | 10.85 | 10.94 | 10.65 | 10.77 | 647,862 | +0.03(+0.32%) |
Mar 24, 2014 | 10.96 | 11.02 | 10.39 | 10.74 | 1,240,946 | -0.19(-1.71%) |
Mar 21, 2014 | 10.90 | 10.98 | 10.73 | 10.93 | 923,831 | +0.11(+0.98%) |
Mar 20, 2014 | 10.65 | 10.92 | 10.65 | 10.82 | 1,160,693 | +0.10(+0.91%) |
Mar 19, 2014 | 10.86 | 11.00 | 10.59 | 10.72 | 1,002,389 | -0.09(-0.86%) |
Mar 18, 2014 | 10.62 | 10.83 | 10.56 | 10.82 | 1,142,042 | +0.29(+2.78%) |
Mar 17, 2014 | 10.24 | 10.77 | 10.22 | 10.52 | 2,031,680 | +0.35(+3.42%) |
Mar 14, 2014 | 10.21 | 10.65 | 10.15 | 10.18 | 1,406,404 | -0.13(-1.23%) |
Mar 13, 2014 | 10.30 | 10.58 | 10.26 | 10.30 | 1,117,188 | +0.06(+0.58%) |
Mar 12, 2014 | 9.946 | 10.28 | 9.916 | 10.24 | 835,778 | +0.27(+2.72%) |
Mar 11, 2014 | 10.15 | 10.20 | 9.921 | 9.971 | 1,075,453 | -0.17(-1.63%) |
Mar 10, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 639,484 | +0.03(+0.25%) |
Mar 07, 2014 | 10.22 | 10.24 | 10.05 | 10.11 | 494,769 | -0.03(-0.33%) |
Mar 06, 2014 | 10.25 | 10.29 | 10.05 | 10.15 | 660,758 | -0.09(-0.91%) |
Mar 05, 2014 | 10.28 | 10.30 | 10.16 | 10.24 | 623,034 | -0.03(-0.29%) |
Mar 04, 2014 | 10.18 | 10.28 | 10.06 | 10.27 | 777,696 | +0.18(+1.81%) |
Mar 03, 2014 | 10.24 | 10.25 | 9.899 | 10.09 | 844,887 | -0.18(-1.78%) |
Feb 28, 2014 | 10.18 | 10.37 | 10.13 | 10.27 | 742,893 | +0.11(+1.04%) |
Feb 27, 2014 | 10.20 | 10.27 | 10.16 | 10.16 | 615,557 | -0.06(-0.58%) |
Feb 26, 2014 | 10.26 | 10.31 | 10.14 | 10.22 | 529,598 | -0.00(-0.04%) |
Feb 25, 2014 | 10.37 | 10.49 | 10.20 | 10.23 | 642,909 | -0.14(-1.39%) |
Feb 24, 2014 | 10.28 | 10.42 | 10.14 | 10.37 | 952,752 | +0.19(+1.92%) |
Feb 21, 2014 | 10.30 | 10.38 | 10.07 | 10.18 | 1,013,199 | -0.10(-0.95%) |
Feb 20, 2014 | 10.49 | 10.58 | 10.07 | 10.27 | 2,285,465 | -0.33(-3.16%) |
Feb 19, 2014 | 10.28 | 10.64 | 10.26 | 10.61 | 3,022,492 | +0.34(+3.31%) |
Feb 18, 2014 | 9.957 | 10.35 | 9.912 | 10.27 | 1,936,918 | +0.40(+4.07%) |
Feb 14, 2014 | 9.697 | 9.866 | 9.866 | 9.866 | 1,138,569 | +0.17(+1.75%) |
Feb 13, 2014 | 9.634 | 9.783 | 9.585 | 9.697 | 1,385,190 | -0.07(-0.72%) |
Feb 12, 2014 | 9.523 | 9.891 | 9.378 | 9.767 | 1,961,880 | +0.49(+5.27%) |
Feb 11, 2014 | 9.283 | 9.398 | 9.241 | 9.278 | 705,551 | +0.04(+0.40%) |
Feb 10, 2014 | 9.133 | 9.299 | 9.088 | 9.241 | 703,971 | +0.09(+1.00%) |
Feb 07, 2014 | 9.084 | 9.208 | 9.026 | 9.150 | 743,328 | +0.09(+1.01%) |
Feb 06, 2014 | 9.042 | 9.210 | 8.989 | 9.059 | 676,804 | +0.08(+0.92%) |
Feb 05, 2014 | 8.989 | 8.993 | 8.782 | 8.976 | 582,308 | +0.02(+0.18%) |
Feb 04, 2014 | 8.732 | 9.018 | 8.719 | 8.960 | 654,994 | +0.24(+2.71%) |