Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.70 | 10.89 | 10.59 | 10.77 | 1,185,703 | +0.02(+0.16%) |
Apr 29, 2014 | 10.52 | 10.82 | 10.52 | 10.75 | 870,649 | +0.25(+2.37%) |
Apr 28, 2014 | 10.83 | 10.83 | 10.44 | 10.50 | 1,889,334 | -0.33(-3.07%) |
Apr 25, 2014 | 10.75 | 10.90 | 10.65 | 10.84 | 1,050,992 | +0.16(+1.48%) |
Apr 24, 2014 | 10.79 | 10.99 | 10.62 | 10.68 | 1,576,886 | -0.18(-1.68%) |
Apr 23, 2014 | 10.57 | 11.02 | 10.53 | 10.86 | 1,585,463 | +0.29(+2.75%) |
Apr 22, 2014 | 10.52 | 10.61 | 10.30 | 10.57 | 1,815,484 | -0.02(-0.24%) |
Apr 21, 2014 | 10.69 | 10.72 | 10.24 | 10.60 | 2,173,380 | -0.09(-0.86%) |
Apr 17, 2014 | 10.83 | 10.69 | 10.69 | 10.69 | 1,273,827 | -0.17(-1.53%) |
Apr 16, 2014 | 11.04 | 11.07 | 10.80 | 10.85 | 846,178 | -0.17(-1.51%) |
Apr 15, 2014 | 10.84 | 11.08 | 10.70 | 11.02 | 2,062,484 | -0.06(-0.53%) |
Apr 14, 2014 | 10.94 | 11.27 | 10.90 | 11.08 | 1,342,563 | +0.19(+1.76%) |
Apr 11, 2014 | 11.03 | 11.19 | 10.84 | 10.89 | 1,282,777 | -0.16(-1.43%) |
Apr 10, 2014 | 11.33 | 11.52 | 10.98 | 11.04 | 1,906,693 | -0.18(-1.63%) |
Apr 09, 2014 | 11.04 | 11.34 | 10.84 | 11.23 | 1,523,904 | +0.07(+0.59%) |
Apr 08, 2014 | 11.14 | 11.21 | 11.04 | 11.16 | 1,164,782 | +0.26(+2.36%) |
Apr 07, 2014 | 10.85 | 11.19 | 10.82 | 10.90 | 1,266,014 | -0.03(-0.30%) |
Apr 04, 2014 | 11.22 | 11.31 | 10.90 | 10.94 | 1,348,887 | -0.01(-0.08%) |
Apr 03, 2014 | 10.95 | 10.97 | 10.80 | 10.94 | 1,076,208 | -0.10(-0.90%) |
Apr 02, 2014 | 11.04 | 11.17 | 10.98 | 11.04 | 1,445,302 | +0.21(+1.92%) |
Apr 01, 2014 | 10.71 | 10.91 | 10.65 | 10.84 | 1,358,318 | +0.14(+1.32%) |
Mar 31, 2014 | 10.80 | 10.91 | 10.62 | 10.70 | 1,715,485 | -0.17(-1.53%) |
Mar 28, 2014 | 10.76 | 10.97 | 10.64 | 10.86 | 1,717,465 | +0.07(+0.62%) |
Mar 27, 2014 | 10.57 | 10.87 | 10.51 | 10.80 | 1,603,365 | +0.19(+1.80%) |
Mar 26, 2014 | 11.13 | 11.13 | 10.57 | 10.60 | 2,009,957 | -0.43(-3.92%) |
Mar 25, 2014 | 11.02 | 11.19 | 10.84 | 11.04 | 2,534,778 | +0.14(+1.30%) |
Mar 24, 2014 | 11.44 | 11.51 | 10.89 | 10.89 | 2,618,519 | -0.73(-6.29%) |
Mar 21, 2014 | 11.82 | 11.90 | 11.58 | 11.63 | 2,535,528 | -0.03(-0.29%) |
Mar 20, 2014 | 11.63 | 11.78 | 11.52 | 11.66 | 1,964,730 | -0.04(-0.35%) |
Mar 19, 2014 | 12.03 | 12.03 | 11.64 | 11.70 | 1,944,554 | -0.42(-3.43%) |
Mar 18, 2014 | 11.80 | 12.31 | 11.68 | 12.12 | 2,167,362 | +0.25(+2.10%) |
Mar 17, 2014 | 12.32 | 12.40 | 11.85 | 11.87 | 2,483,437 | -0.50(-4.03%) |
Mar 14, 2014 | 12.55 | 12.62 | 12.28 | 12.37 | 1,734,988 | +0.01(+0.07%) |
Mar 13, 2014 | 12.09 | 12.60 | 12.05 | 12.36 | 2,809,344 | +0.25(+2.06%) |
Mar 12, 2014 | 11.93 | 12.15 | 11.85 | 12.11 | 2,106,861 | +0.32(+2.75%) |
Mar 11, 2014 | 11.92 | 12.07 | 11.68 | 11.78 | 1,610,244 | -0.05(-0.42%) |
Mar 10, 2014 | 11.86 | 12.07 | 11.73 | 11.83 | 1,583,937 | -0.03(-0.28%) |
Mar 07, 2014 | 11.74 | 11.95 | 11.73 | 11.87 | 2,185,370 | -0.14(-1.18%) |
Mar 06, 2014 | 11.94 | 12.10 | 11.91 | 12.01 | 1,415,966 | +0.09(+0.77%) |
Mar 05, 2014 | 11.81 | 12.00 | 11.75 | 11.92 | 1,649,277 | +0.21(+1.77%) |
Mar 04, 2014 | 11.62 | 11.80 | 11.44 | 11.71 | 2,481,830 | +0.00(+0.00%) |
Mar 03, 2014 | 12.03 | 12.05 | 11.68 | 11.71 | 2,558,384 | +0.00(+0.00%) |
Feb 28, 2014 | 11.63 | 11.84 | 11.53 | 11.71 | 2,739,008 | -0.08(-0.70%) |
Feb 27, 2014 | 11.98 | 12.05 | 11.75 | 11.79 | 2,251,379 | -0.11(-0.94%) |
Feb 26, 2014 | 11.95 | 12.09 | 11.74 | 11.90 | 2,885,070 | -0.22(-1.83%) |
Feb 25, 2014 | 12.18 | 12.39 | 12.08 | 12.13 | 3,567,030 | -0.41(-3.28%) |
Feb 24, 2014 | 12.61 | 12.74 | 12.51 | 12.54 | 2,455,215 | +0.07(+0.59%) |
Feb 21, 2014 | 12.52 | 12.88 | 12.20 | 12.46 | 4,074,024 | +0.19(+1.54%) |
Feb 20, 2014 | 11.44 | 12.31 | 11.44 | 12.28 | 3,756,551 | +0.72(+6.28%) |
Feb 19, 2014 | 11.90 | 12.22 | 11.51 | 11.55 | 3,293,114 | -0.43(-3.58%) |
Feb 18, 2014 | 11.94 | 12.04 | 11.65 | 11.98 | 2,509,322 | +0.25(+2.11%) |
Feb 14, 2014 | 12.07 | 11.73 | 11.73 | 11.73 | 3,036,353 | +0.13(+1.14%) |
Feb 13, 2014 | 11.01 | 11.65 | 10.90 | 11.60 | 3,167,630 | +0.58(+5.31%) |
Feb 12, 2014 | 11.41 | 11.47 | 11.01 | 11.01 | 2,455,268 | -0.37(-3.26%) |
Feb 11, 2014 | 10.98 | 11.40 | 10.98 | 11.39 | 2,566,104 | +0.44(+3.99%) |
Feb 10, 2014 | 10.97 | 11.11 | 10.86 | 10.95 | 2,490,122 | +0.12(+1.07%) |
Feb 07, 2014 | 10.55 | 10.84 | 10.52 | 10.83 | 1,664,658 | +0.29(+2.73%) |
Feb 06, 2014 | 10.47 | 10.61 | 10.41 | 10.55 | 1,114,370 | +0.14(+1.35%) |
Feb 05, 2014 | 10.65 | 10.67 | 10.36 | 10.41 | 1,597,844 | -0.06(-0.55%) |
Feb 04, 2014 | 10.16 | 10.47 | 10.08 | 10.46 | 1,881,323 | +0.25(+2.42%) |