Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.655 | 10.09 | 9.530 | 9.796 | 619,942 | +0.14(+1.46%) |
Apr 29, 2014 | 9.733 | 9.808 | 9.646 | 9.655 | 636,136 | +0.01(+0.08%) |
Apr 28, 2014 | 9.859 | 9.937 | 9.522 | 9.647 | 525,934 | -0.18(-1.83%) |
Apr 25, 2014 | 10.04 | 10.12 | 9.796 | 9.827 | 460,961 | -0.23(-2.33%) |
Apr 24, 2014 | 10.20 | 10.24 | 10.02 | 10.06 | 607,344 | -0.07(-0.70%) |
Apr 23, 2014 | 10.09 | 10.20 | 10.07 | 10.13 | 448,584 | +0.05(+0.54%) |
Apr 22, 2014 | 9.937 | 10.16 | 9.890 | 10.08 | 545,154 | +0.16(+1.66%) |
Apr 21, 2014 | 9.984 | 10.05 | 9.898 | 9.914 | 672,063 | -0.09(-0.86%) |
Apr 17, 2014 | 9.867 | 10.000 | 10.000 | 10.000 | 634,181 | +0.13(+1.35%) |
Apr 16, 2014 | 9.765 | 9.906 | 9.646 | 9.867 | 554,307 | +0.13(+1.37%) |
Apr 15, 2014 | 9.780 | 9.843 | 9.632 | 9.733 | 865,373 | -0.02(-0.24%) |
Apr 14, 2014 | 9.953 | 10.08 | 9.718 | 9.757 | 740,972 | -0.10(-1.03%) |
Apr 11, 2014 | 9.968 | 10.05 | 9.820 | 9.859 | 701,800 | -0.22(-2.18%) |
Apr 10, 2014 | 10.28 | 10.28 | 9.992 | 10.08 | 1,273,226 | -0.22(-2.13%) |
Apr 09, 2014 | 10.33 | 10.38 | 10.22 | 10.30 | 902,469 | +0.03(+0.30%) |
Apr 08, 2014 | 10.25 | 10.45 | 10.18 | 10.27 | 877,069 | +0.01(+0.08%) |
Apr 07, 2014 | 10.34 | 10.34 | 10.09 | 10.26 | 1,053,822 | -0.09(-0.83%) |
Apr 04, 2014 | 10.74 | 10.83 | 10.34 | 10.34 | 557,716 | -0.37(-3.47%) |
Apr 03, 2014 | 10.78 | 10.78 | 10.65 | 10.72 | 334,440 | -0.06(-0.55%) |
Apr 02, 2014 | 10.85 | 10.92 | 10.74 | 10.77 | 389,255 | -0.05(-0.43%) |
Apr 01, 2014 | 10.64 | 10.92 | 10.49 | 10.82 | 822,498 | +0.23(+2.14%) |
Mar 31, 2014 | 10.47 | 10.66 | 10.44 | 10.59 | 940,800 | +0.19(+1.81%) |
Mar 28, 2014 | 10.46 | 10.62 | 10.38 | 10.41 | 402,963 | -0.05(-0.45%) |
Mar 27, 2014 | 10.72 | 10.78 | 10.45 | 10.45 | 610,036 | -0.24(-2.27%) |
Mar 26, 2014 | 11.08 | 11.21 | 10.68 | 10.70 | 645,935 | -0.31(-2.84%) |
Mar 25, 2014 | 11.20 | 11.29 | 11.00 | 11.01 | 741,766 | -0.13(-1.13%) |
Mar 24, 2014 | 11.17 | 11.24 | 11.03 | 11.14 | 784,807 | +0.01(+0.07%) |
Mar 21, 2014 | 11.11 | 11.23 | 10.96 | 11.13 | 1,798,011 | +0.02(+0.21%) |
Mar 20, 2014 | 10.88 | 11.16 | 10.81 | 11.10 | 1,029,507 | +0.19(+1.76%) |
Mar 19, 2014 | 10.96 | 11.06 | 10.82 | 10.91 | 373,699 | -0.01(-0.11%) |
Mar 18, 2014 | 10.86 | 10.99 | 10.75 | 10.92 | 493,588 | +0.06(+0.58%) |
Mar 17, 2014 | 10.76 | 10.87 | 10.72 | 10.86 | 603,192 | +0.22(+2.06%) |
Mar 14, 2014 | 10.52 | 10.74 | 10.40 | 10.64 | 709,082 | +0.12(+1.12%) |
Mar 13, 2014 | 10.63 | 10.63 | 10.44 | 10.52 | 517,677 | -0.08(-0.74%) |
Mar 12, 2014 | 10.49 | 10.61 | 10.30 | 10.60 | 400,601 | +0.09(+0.82%) |
Mar 11, 2014 | 10.38 | 10.53 | 10.34 | 10.52 | 700,134 | +0.12(+1.13%) |
Mar 10, 2014 | 10.52 | 10.52 | 10.30 | 10.40 | 645,198 | -0.13(-1.26%) |
Mar 07, 2014 | 10.48 | 10.82 | 10.42 | 10.53 | 994,456 | +0.11(+1.05%) |
Mar 06, 2014 | 10.38 | 10.47 | 10.31 | 10.42 | 410,700 | +0.07(+0.68%) |
Mar 05, 2014 | 10.32 | 10.37 | 10.26 | 10.35 | 613,495 | +0.01(+0.08%) |
Mar 04, 2014 | 10.15 | 10.41 | 10.08 | 10.34 | 706,653 | +0.31(+3.04%) |
Mar 03, 2014 | 10.10 | 10.20 | 9.929 | 10.04 | 442,264 | -0.17(-1.69%) |
Feb 28, 2014 | 10.01 | 10.24 | 9.906 | 10.21 | 750,550 | +0.23(+2.36%) |
Feb 27, 2014 | 9.835 | 10.000 | 9.733 | 9.976 | 602,713 | +0.12(+1.19%) |
Feb 26, 2014 | 9.624 | 9.867 | 9.600 | 9.859 | 528,501 | +0.23(+2.44%) |
Feb 25, 2014 | 9.632 | 9.710 | 9.522 | 9.624 | 572,770 | +0.00(+0.00%) |
Feb 24, 2014 | 9.318 | 9.718 | 9.318 | 9.624 | 548,919 | +0.31(+3.28%) |
Feb 21, 2014 | 9.326 | 9.389 | 9.248 | 9.318 | 822,271 | +0.04(+0.42%) |
Feb 20, 2014 | 9.373 | 9.436 | 9.248 | 9.279 | 527,628 | -0.08(-0.84%) |
Feb 19, 2014 | 9.710 | 9.780 | 9.279 | 9.358 | 1,062,431 | -0.37(-3.78%) |
Feb 18, 2014 | 9.561 | 9.773 | 9.545 | 9.726 | 399,642 | +0.15(+1.55%) |
Feb 14, 2014 | 9.428 | 9.577 | 9.577 | 9.577 | 334,458 | +0.13(+1.41%) |
Feb 13, 2014 | 9.459 | 9.506 | 9.342 | 9.444 | 424,119 | -0.09(-0.99%) |
Feb 12, 2014 | 9.585 | 9.749 | 9.475 | 9.538 | 400,274 | -0.01(-0.08%) |
Feb 11, 2014 | 9.311 | 9.569 | 9.279 | 9.545 | 523,249 | +0.23(+2.52%) |
Feb 10, 2014 | 9.287 | 9.350 | 9.162 | 9.311 | 627,532 | +0.00(+0.00%) |
Feb 07, 2014 | 9.358 | 9.420 | 9.162 | 9.311 | 666,754 | +0.01(+0.08%) |
Feb 06, 2014 | 9.311 | 9.358 | 9.155 | 9.303 | 303,916 | +0.00(+0.00%) |
Feb 05, 2014 | 9.271 | 9.724 | 9.209 | 9.303 | 660,479 | +0.14(+1.54%) |
Feb 04, 2014 | 9.061 | 9.368 | 8.890 | 9.162 | 609,014 | +0.12(+1.38%) |