Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.39 | 10.75 | 10.26 | 10.69 | 86,242 | +0.29(+2.79%) |
Apr 29, 2014 | 10.73 | 10.77 | 10.40 | 10.40 | 39,469 | -0.26(-2.44%) |
Apr 28, 2014 | 10.62 | 10.74 | 10.40 | 10.66 | 90,716 | +0.07(+0.66%) |
Apr 25, 2014 | 11.10 | 11.14 | 10.55 | 10.59 | 98,105 | -0.58(-5.19%) |
Apr 24, 2014 | 11.38 | 11.38 | 11.07 | 11.17 | 73,553 | -0.08(-0.71%) |
Apr 23, 2014 | 11.43 | 11.47 | 11.21 | 11.25 | 42,181 | -0.24(-2.09%) |
Apr 22, 2014 | 11.47 | 11.58 | 11.44 | 11.49 | 62,441 | +0.01(+0.09%) |
Apr 21, 2014 | 11.31 | 11.56 | 11.17 | 11.48 | 86,834 | +0.22(+1.95%) |
Apr 17, 2014 | 11.13 | 11.26 | 11.26 | 11.26 | 31,200 | +0.09(+0.81%) |
Apr 16, 2014 | 11.04 | 11.24 | 10.97 | 11.17 | 64,507 | +0.20(+1.82%) |
Apr 15, 2014 | 10.73 | 11.06 | 10.38 | 10.97 | 124,527 | +0.26(+2.43%) |
Apr 14, 2014 | 10.56 | 10.75 | 10.54 | 10.71 | 66,318 | +0.26(+2.49%) |
Apr 11, 2014 | 10.37 | 10.55 | 10.35 | 10.45 | 123,945 | +0.04(+0.38%) |
Apr 10, 2014 | 10.68 | 10.74 | 10.38 | 10.41 | 94,925 | -0.30(-2.80%) |
Apr 09, 2014 | 10.66 | 10.75 | 10.50 | 10.71 | 102,828 | +0.09(+0.85%) |
Apr 08, 2014 | 10.35 | 10.70 | 10.30 | 10.62 | 125,878 | +0.32(+3.11%) |
Apr 07, 2014 | 10.69 | 10.79 | 10.06 | 10.30 | 185,503 | -0.45(-4.19%) |
Apr 04, 2014 | 11.46 | 11.50 | 10.62 | 10.75 | 132,232 | -0.58(-5.12%) |
Apr 03, 2014 | 11.51 | 11.55 | 11.30 | 11.33 | 92,619 | -0.22(-1.90%) |
Apr 02, 2014 | 11.49 | 11.62 | 11.41 | 11.55 | 207,811 | +0.05(+0.43%) |
Apr 01, 2014 | 11.31 | 11.61 | 11.28 | 11.50 | 255,976 | +0.27(+2.40%) |
Mar 31, 2014 | 11.07 | 11.35 | 10.98 | 11.23 | 131,535 | +0.22(+2.00%) |
Mar 28, 2014 | 11.06 | 11.32 | 10.97 | 11.01 | 106,741 | -0.04(-0.36%) |
Mar 27, 2014 | 11.30 | 11.39 | 10.95 | 11.05 | 76,263 | -0.27(-2.39%) |
Mar 26, 2014 | 11.69 | 11.72 | 11.32 | 11.32 | 576,289 | -0.33(-2.83%) |
Mar 25, 2014 | 11.75 | 11.86 | 11.62 | 11.65 | 69,688 | +0.00(+0.00%) |
Mar 24, 2014 | 11.71 | 11.73 | 11.47 | 11.65 | 142,202 | -0.04(-0.34%) |
Mar 21, 2014 | 11.71 | 11.88 | 11.67 | 11.69 | 200,436 | +0.07(+0.60%) |
Mar 20, 2014 | 11.58 | 11.72 | 11.55 | 11.62 | 72,960 | +0.02(+0.17%) |
Mar 19, 2014 | 11.79 | 11.79 | 11.55 | 11.60 | 114,774 | -0.16(-1.36%) |
Mar 18, 2014 | 11.54 | 11.85 | 11.46 | 11.76 | 72,195 | +0.26(+2.26%) |
Mar 17, 2014 | 11.35 | 11.64 | 11.33 | 11.50 | 99,231 | +0.21(+1.86%) |
Mar 14, 2014 | 11.08 | 11.34 | 10.98 | 11.29 | 89,549 | +0.13(+1.16%) |
Mar 13, 2014 | 11.65 | 11.65 | 11.11 | 11.16 | 177,554 | -0.41(-3.54%) |
Mar 12, 2014 | 11.44 | 11.66 | 11.34 | 11.57 | 193,444 | +0.03(+0.26%) |
Mar 11, 2014 | 11.76 | 11.82 | 11.42 | 11.54 | 96,492 | -0.22(-1.87%) |
Mar 10, 2014 | 11.73 | 12.10 | 11.61 | 11.76 | 194,319 | -0.03(-0.25%) |
Mar 07, 2014 | 11.47 | 11.81 | 11.44 | 11.79 | 140,672 | +0.37(+3.24%) |
Mar 06, 2014 | 11.33 | 11.43 | 11.27 | 11.42 | 127,123 | +0.11(+0.97%) |
Mar 05, 2014 | 11.23 | 11.40 | 11.23 | 11.31 | 95,081 | +0.03(+0.27%) |
Mar 04, 2014 | 11.13 | 11.41 | 11.05 | 11.28 | 139,006 | +0.35(+3.20%) |
Mar 03, 2014 | 10.92 | 10.99 | 10.77 | 10.93 | 118,862 | -0.08(-0.73%) |
Feb 28, 2014 | 11.15 | 11.27 | 10.89 | 11.01 | 93,784 | -0.10(-0.90%) |
Feb 27, 2014 | 10.79 | 11.12 | 10.79 | 11.11 | 115,116 | +0.25(+2.30%) |
Feb 26, 2014 | 10.67 | 11.03 | 10.54 | 10.86 | 188,671 | +0.24(+2.26%) |
Feb 25, 2014 | 10.54 | 10.73 | 10.52 | 10.62 | 107,471 | +0.05(+0.47%) |
Feb 24, 2014 | 10.59 | 10.79 | 10.52 | 10.57 | 86,396 | +0.00(+0.00%) |
Feb 21, 2014 | 10.50 | 10.64 | 10.41 | 10.57 | 118,509 | +0.12(+1.15%) |
Feb 20, 2014 | 10.34 | 10.49 | 10.29 | 10.45 | 113,290 | +0.15(+1.46%) |
Feb 19, 2014 | 10.19 | 10.35 | 10.10 | 10.30 | 143,084 | +0.05(+0.49%) |
Feb 18, 2014 | 10.18 | 10.26 | 10.14 | 10.25 | 116,259 | +0.10(+0.99%) |
Feb 14, 2014 | 10.25 | 10.15 | 10.15 | 10.15 | 114,800 | -0.12(-1.17%) |
Feb 13, 2014 | 9.880 | 10.33 | 9.830 | 10.27 | 205,340 | +0.33(+3.32%) |
Feb 12, 2014 | 9.670 | 10.04 | 9.630 | 9.940 | 235,244 | +0.27(+2.79%) |
Feb 11, 2014 | 9.590 | 9.700 | 9.570 | 9.670 | 142,769 | +0.09(+0.94%) |
Feb 10, 2014 | 9.820 | 9.820 | 9.490 | 9.580 | 267,356 | -0.27(-2.74%) |
Feb 07, 2014 | 9.830 | 9.920 | 9.700 | 9.850 | 241,950 | +0.07(+0.72%) |
Feb 06, 2014 | 10.50 | 10.65 | 9.650 | 9.780 | 475,569 | -1.02(-9.44%) |
Feb 05, 2014 | 10.82 | 10.86 | 10.59 | 10.80 | 138,327 | -0.05(-0.46%) |
Feb 04, 2014 | 11.04 | 11.05 | 10.85 | 10.85 | 129,589 | -0.15(-1.36%) |