Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.58 | 10.76 | 10.47 | 10.65 | 1,199,162 | +0.02(+0.15%) |
Apr 29, 2014 | 10.40 | 10.70 | 10.40 | 10.63 | 880,532 | +0.25(+2.37%) |
Apr 28, 2014 | 10.71 | 10.71 | 10.32 | 10.39 | 1,910,780 | -0.33(-3.07%) |
Apr 25, 2014 | 10.62 | 10.78 | 10.53 | 10.72 | 1,062,922 | +0.16(+1.48%) |
Apr 24, 2014 | 10.67 | 10.86 | 10.50 | 10.56 | 1,594,785 | -0.18(-1.68%) |
Apr 23, 2014 | 10.45 | 10.90 | 10.41 | 10.74 | 1,603,459 | +0.29(+2.75%) |
Apr 22, 2014 | 10.40 | 10.49 | 10.19 | 10.45 | 1,836,091 | -0.02(-0.23%) |
Apr 21, 2014 | 10.57 | 10.60 | 10.12 | 10.48 | 2,198,050 | -0.09(-0.86%) |
Apr 17, 2014 | 10.71 | 10.57 | 10.57 | 10.57 | 1,288,286 | -0.16(-1.53%) |
Apr 16, 2014 | 10.91 | 10.95 | 10.68 | 10.73 | 855,782 | -0.16(-1.51%) |
Apr 15, 2014 | 10.72 | 10.95 | 10.58 | 10.90 | 2,085,895 | -0.06(-0.52%) |
Apr 14, 2014 | 10.82 | 11.14 | 10.78 | 10.95 | 1,357,803 | +0.19(+1.76%) |
Apr 11, 2014 | 10.90 | 11.06 | 10.72 | 10.76 | 1,297,337 | -0.16(-1.43%) |
Apr 10, 2014 | 11.20 | 11.39 | 10.85 | 10.92 | 1,928,336 | -0.18(-1.63%) |
Apr 09, 2014 | 10.92 | 11.22 | 10.72 | 11.10 | 1,541,201 | +0.07(+0.60%) |
Apr 08, 2014 | 11.01 | 11.08 | 10.91 | 11.04 | 1,178,004 | +0.25(+2.36%) |
Apr 07, 2014 | 10.73 | 11.07 | 10.70 | 10.78 | 1,280,384 | -0.03(-0.30%) |
Apr 04, 2014 | 11.09 | 11.18 | 10.78 | 10.81 | 1,364,198 | -0.01(-0.08%) |
Apr 03, 2014 | 10.83 | 10.85 | 10.68 | 10.82 | 1,088,424 | -0.10(-0.90%) |
Apr 02, 2014 | 10.92 | 11.04 | 10.85 | 10.92 | 1,461,708 | +0.21(+1.92%) |
Apr 01, 2014 | 10.59 | 10.79 | 10.53 | 10.72 | 1,373,736 | +0.14(+1.32%) |
Mar 31, 2014 | 10.68 | 10.79 | 10.50 | 10.58 | 1,734,957 | -0.16(-1.53%) |
Mar 28, 2014 | 10.64 | 10.85 | 10.52 | 10.74 | 1,736,960 | +0.07(+0.62%) |
Mar 27, 2014 | 10.45 | 10.75 | 10.39 | 10.67 | 1,621,564 | +0.19(+1.80%) |
Mar 26, 2014 | 11.00 | 11.00 | 10.45 | 10.48 | 2,032,771 | -0.43(-3.92%) |
Mar 25, 2014 | 10.90 | 11.06 | 10.72 | 10.91 | 2,563,550 | +0.14(+1.30%) |
Mar 24, 2014 | 11.31 | 11.38 | 10.76 | 10.77 | 2,648,241 | -0.72(-6.29%) |
Mar 21, 2014 | 11.68 | 11.77 | 11.45 | 11.50 | 2,564,308 | -0.03(-0.28%) |
Mar 20, 2014 | 11.50 | 11.65 | 11.39 | 11.53 | 1,987,032 | -0.04(-0.36%) |
Mar 19, 2014 | 11.90 | 11.90 | 11.51 | 11.57 | 1,966,627 | -0.41(-3.43%) |
Mar 18, 2014 | 11.67 | 12.17 | 11.55 | 11.98 | 2,191,964 | +0.25(+2.10%) |
Mar 17, 2014 | 12.19 | 12.26 | 11.72 | 11.73 | 2,511,625 | -0.49(-4.03%) |
Mar 14, 2014 | 12.41 | 12.48 | 12.14 | 12.23 | 1,754,681 | +0.01(+0.07%) |
Mar 13, 2014 | 11.96 | 12.46 | 11.91 | 12.22 | 2,841,232 | +0.25(+2.06%) |
Mar 12, 2014 | 11.80 | 12.01 | 11.72 | 11.97 | 2,130,775 | +0.32(+2.75%) |
Mar 11, 2014 | 11.78 | 11.94 | 11.55 | 11.65 | 1,628,522 | -0.05(-0.42%) |
Mar 10, 2014 | 11.73 | 11.94 | 11.59 | 11.70 | 1,601,916 | -0.03(-0.28%) |
Mar 07, 2014 | 11.61 | 11.82 | 11.59 | 11.73 | 2,210,176 | -0.14(-1.18%) |
Mar 06, 2014 | 11.81 | 11.96 | 11.78 | 11.87 | 1,432,038 | +0.09(+0.77%) |
Mar 05, 2014 | 11.68 | 11.87 | 11.62 | 11.78 | 1,667,998 | +0.21(+1.77%) |
Mar 04, 2014 | 11.49 | 11.67 | 11.31 | 11.58 | 2,510,001 | +0.00(+0.00%) |
Mar 03, 2014 | 11.90 | 11.91 | 11.55 | 11.58 | 2,587,423 | +0.00(+0.00%) |
Feb 28, 2014 | 11.50 | 11.71 | 11.41 | 11.58 | 2,770,098 | -0.08(-0.70%) |
Feb 27, 2014 | 11.84 | 11.91 | 11.62 | 11.66 | 2,276,934 | -0.11(-0.94%) |
Feb 26, 2014 | 11.82 | 11.96 | 11.61 | 11.77 | 2,917,817 | -0.22(-1.83%) |
Feb 25, 2014 | 12.05 | 12.25 | 11.94 | 11.99 | 3,607,518 | -0.41(-3.29%) |
Feb 24, 2014 | 12.47 | 12.60 | 12.37 | 12.40 | 2,483,083 | +0.07(+0.59%) |
Feb 21, 2014 | 12.38 | 12.73 | 12.06 | 12.32 | 4,120,267 | +0.19(+1.54%) |
Feb 20, 2014 | 11.31 | 12.17 | 11.31 | 12.14 | 3,799,191 | +0.72(+6.28%) |
Feb 19, 2014 | 11.76 | 12.08 | 11.38 | 11.42 | 3,330,493 | -0.42(-3.58%) |
Feb 18, 2014 | 11.80 | 11.91 | 11.52 | 11.84 | 2,537,804 | +0.24(+2.11%) |
Feb 14, 2014 | 11.93 | 11.60 | 11.60 | 11.60 | 3,070,818 | +0.13(+1.14%) |
Feb 13, 2014 | 10.89 | 11.51 | 10.78 | 11.47 | 3,203,584 | +0.58(+5.31%) |
Feb 12, 2014 | 11.28 | 11.34 | 10.88 | 10.89 | 2,483,137 | -0.37(-3.26%) |
Feb 11, 2014 | 10.86 | 11.27 | 10.86 | 11.26 | 2,595,231 | +0.43(+3.99%) |
Feb 10, 2014 | 10.84 | 10.98 | 10.74 | 10.83 | 2,518,386 | +0.11(+1.07%) |
Feb 07, 2014 | 10.43 | 10.72 | 10.40 | 10.71 | 1,683,553 | +0.29(+2.73%) |
Feb 06, 2014 | 10.35 | 10.49 | 10.30 | 10.43 | 1,127,019 | +0.14(+1.35%) |
Feb 05, 2014 | 10.53 | 10.55 | 10.24 | 10.29 | 1,615,980 | -0.06(-0.55%) |
Feb 04, 2014 | 10.04 | 10.35 | 9.971 | 10.35 | 1,902,677 | +0.24(+2.42%) |