Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.94 | 11.03 | 10.49 | 10.84 | 70,136 | -0.12(-1.09%) |
Apr 29, 2014 | 11.04 | 11.12 | 10.94 | 10.96 | 48,096 | +0.00(+0.00%) |
Apr 28, 2014 | 11.30 | 11.31 | 10.94 | 10.96 | 70,796 | -0.26(-2.32%) |
Apr 25, 2014 | 11.42 | 11.42 | 11.11 | 11.22 | 34,237 | -0.19(-1.67%) |
Apr 24, 2014 | 11.51 | 11.60 | 11.41 | 11.41 | 80,441 | -0.10(-0.87%) |
Apr 23, 2014 | 11.33 | 11.70 | 11.14 | 11.51 | 195,388 | +0.27(+2.40%) |
Apr 22, 2014 | 11.25 | 11.29 | 11.18 | 11.24 | 54,228 | -0.01(-0.09%) |
Apr 21, 2014 | 11.06 | 11.32 | 11.06 | 11.25 | 133,253 | +0.24(+2.18%) |
Apr 17, 2014 | 11.06 | 11.01 | 11.01 | 11.01 | 33,700 | -0.02(-0.18%) |
Apr 16, 2014 | 11.09 | 11.22 | 10.96 | 11.03 | 46,979 | +0.01(+0.09%) |
Apr 15, 2014 | 10.98 | 11.20 | 10.95 | 11.02 | 101,694 | +0.09(+0.82%) |
Apr 14, 2014 | 10.96 | 11.11 | 10.81 | 10.93 | 57,008 | +0.02(+0.18%) |
Apr 11, 2014 | 10.94 | 11.12 | 10.75 | 10.91 | 76,087 | -0.06(-0.55%) |
Apr 10, 2014 | 11.06 | 11.23 | 10.86 | 10.97 | 48,781 | -0.07(-0.63%) |
Apr 09, 2014 | 11.21 | 11.21 | 10.95 | 11.04 | 58,923 | -0.09(-0.81%) |
Apr 08, 2014 | 11.05 | 11.27 | 11.00 | 11.13 | 47,702 | +0.11(+1.00%) |
Apr 07, 2014 | 11.38 | 11.38 | 10.89 | 11.02 | 82,303 | -0.38(-3.33%) |
Apr 04, 2014 | 11.46 | 11.60 | 11.28 | 11.40 | 105,996 | -0.05(-0.44%) |
Apr 03, 2014 | 11.74 | 11.75 | 11.26 | 11.45 | 86,826 | -0.25(-2.14%) |
Apr 02, 2014 | 11.50 | 11.74 | 11.36 | 11.70 | 256,206 | +0.24(+2.09%) |
Apr 01, 2014 | 11.36 | 11.55 | 11.27 | 11.46 | 102,348 | +0.09(+0.79%) |
Mar 31, 2014 | 11.50 | 11.74 | 11.28 | 11.37 | 130,762 | -0.14(-1.22%) |
Mar 28, 2014 | 10.80 | 11.52 | 10.80 | 11.51 | 158,830 | +0.62(+5.69%) |
Mar 27, 2014 | 11.30 | 11.57 | 10.80 | 10.89 | 132,547 | -0.44(-3.88%) |
Mar 26, 2014 | 11.75 | 11.93 | 11.24 | 11.33 | 305,063 | -0.34(-2.91%) |
Mar 25, 2014 | 11.61 | 11.69 | 11.50 | 11.67 | 257,020 | +0.08(+0.69%) |
Mar 24, 2014 | 11.36 | 11.74 | 11.36 | 11.59 | 327,315 | +0.28(+2.48%) |
Mar 21, 2014 | 11.10 | 11.40 | 11.05 | 11.31 | 87,200 | +0.27(+2.45%) |
Mar 20, 2014 | 10.89 | 11.11 | 10.82 | 11.04 | 111,236 | +0.11(+1.01%) |
Mar 19, 2014 | 10.95 | 11.15 | 10.80 | 10.93 | 81,791 | -0.06(-0.55%) |
Mar 18, 2014 | 10.92 | 11.16 | 10.90 | 10.99 | 80,326 | +0.07(+0.64%) |
Mar 17, 2014 | 11.22 | 11.29 | 10.83 | 10.92 | 72,052 | -0.23(-2.06%) |
Mar 14, 2014 | 11.15 | 11.37 | 10.85 | 11.15 | 145,257 | +0.36(+3.34%) |
Mar 13, 2014 | 10.99 | 11.08 | 10.69 | 10.79 | 79,402 | -0.14(-1.28%) |
Mar 12, 2014 | 10.87 | 11.06 | 10.65 | 10.93 | 175,514 | +0.06(+0.55%) |
Mar 11, 2014 | 11.22 | 11.36 | 10.78 | 10.87 | 144,884 | -0.34(-3.03%) |
Mar 10, 2014 | 11.20 | 11.36 | 11.15 | 11.21 | 65,685 | +0.00(+0.00%) |
Mar 07, 2014 | 11.36 | 11.47 | 11.12 | 11.21 | 108,028 | -0.08(-0.71%) |
Mar 06, 2014 | 10.86 | 11.45 | 10.81 | 11.29 | 244,356 | +0.43(+3.96%) |
Mar 05, 2014 | 10.75 | 10.95 | 10.70 | 10.86 | 144,167 | +0.14(+1.31%) |
Mar 04, 2014 | 10.53 | 10.87 | 10.49 | 10.72 | 189,332 | +0.25(+2.39%) |
Mar 03, 2014 | 10.40 | 10.57 | 10.40 | 10.47 | 94,117 | -0.04(-0.38%) |
Feb 28, 2014 | 10.30 | 10.60 | 10.26 | 10.51 | 129,720 | +0.25(+2.44%) |
Feb 27, 2014 | 10.32 | 10.50 | 10.24 | 10.26 | 119,908 | -0.09(-0.87%) |
Feb 26, 2014 | 10.40 | 10.55 | 10.18 | 10.35 | 126,573 | -0.05(-0.48%) |
Feb 25, 2014 | 10.13 | 10.60 | 10.13 | 10.40 | 142,081 | +0.25(+2.46%) |
Feb 24, 2014 | 10.24 | 10.45 | 10.15 | 10.15 | 165,094 | +0.04(+0.40%) |
Feb 21, 2014 | 10.11 | 10.25 | 10.00 | 10.11 | 101,343 | -0.02(-0.20%) |
Feb 20, 2014 | 10.37 | 10.44 | 10.06 | 10.13 | 179,019 | -0.18(-1.75%) |
Feb 19, 2014 | 10.40 | 10.44 | 10.01 | 10.31 | 125,190 | -0.09(-0.87%) |
Feb 18, 2014 | 10.74 | 10.74 | 10.33 | 10.40 | 96,105 | +0.07(+0.68%) |
Feb 14, 2014 | 10.19 | 10.33 | 10.33 | 10.33 | 40,400 | +0.13(+1.27%) |
Feb 13, 2014 | 10.25 | 10.64 | 9.894 | 10.20 | 91,486 | -0.12(-1.16%) |
Feb 12, 2014 | 10.65 | 10.65 | 10.24 | 10.32 | 76,934 | -0.28(-2.64%) |
Feb 11, 2014 | 9.750 | 10.70 | 9.750 | 10.60 | 374,131 | +0.89(+9.17%) |
Feb 10, 2014 | 10.05 | 10.10 | 9.680 | 9.710 | 156,697 | -0.32(-3.19%) |
Feb 07, 2014 | 10.10 | 10.33 | 9.940 | 10.03 | 74,447 | -0.01(-0.10%) |
Feb 06, 2014 | 10.03 | 10.33 | 9.850 | 10.04 | 139,219 | +0.06(+0.60%) |
Feb 05, 2014 | 10.25 | 10.25 | 9.870 | 9.980 | 71,529 | -0.26(-2.54%) |
Feb 04, 2014 | 10.42 | 10.44 | 10.14 | 10.24 | 277,367 | +0.36(+3.64%) |