Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.19 | 10.28 | 10.14 | 10.28 | 306,743 | +0.05(+0.49%) |
Apr 29, 2014 | 10.22 | 10.30 | 10.22 | 10.23 | 316,692 | -0.01(-0.10%) |
Apr 28, 2014 | 10.24 | 10.25 | 10.17 | 10.24 | 301,638 | +0.04(+0.39%) |
Apr 25, 2014 | 10.15 | 10.25 | 10.14 | 10.20 | 431,644 | +0.09(+0.89%) |
Apr 24, 2014 | 10.16 | 10.21 | 10.10 | 10.11 | 379,632 | -0.05(-0.49%) |
Apr 23, 2014 | 10.04 | 10.16 | 10.03 | 10.16 | 405,062 | +0.18(+1.75%) |
Apr 22, 2014 | 10.00 | 10.03 | 9.950 | 9.985 | 322,880 | -0.02(-0.15%) |
Apr 21, 2014 | 10.00 | 10.01 | 9.960 | 10.00 | 282,787 | +0.00(+0.00%) |
Apr 17, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 276,600 | -0.02(-0.20%) |
Apr 16, 2014 | 10.04 | 10.04 | 9.990 | 10.02 | 218,501 | +0.02(+0.20%) |
Apr 15, 2014 | 10.00 | 10.02 | 9.950 | 10.00 | 289,339 | -0.07(-0.70%) |
Apr 14, 2014 | 10.03 | 10.07 | 10.01 | 10.07 | 263,324 | +0.09(+0.90%) |
Apr 11, 2014 | 10.09 | 10.10 | 9.980 | 9.980 | 356,462 | -0.23(-2.25%) |
Apr 10, 2014 | 10.29 | 10.30 | 10.16 | 10.21 | 411,942 | -0.02(-0.20%) |
Apr 09, 2014 | 10.20 | 10.28 | 10.20 | 10.23 | 291,953 | -0.01(-0.10%) |
Apr 08, 2014 | 10.15 | 10.24 | 10.15 | 10.24 | 416,906 | +0.14(+1.39%) |
Apr 07, 2014 | 10.05 | 10.16 | 10.04 | 10.10 | 374,784 | +0.04(+0.40%) |
Apr 04, 2014 | 10.02 | 10.09 | 10.02 | 10.06 | 331,140 | +0.10(+1.01%) |
Apr 03, 2014 | 10.03 | 10.03 | 9.960 | 9.960 | 320,261 | -0.07(-0.70%) |
Apr 02, 2014 | 10.00 | 10.05 | 9.960 | 10.03 | 391,476 | +0.11(+1.11%) |
Apr 01, 2014 | 9.970 | 9.970 | 9.875 | 9.920 | 335,033 | +0.00(+0.00%) |
Mar 31, 2014 | 9.940 | 9.990 | 9.880 | 9.920 | 332,281 | +0.00(+0.00%) |
Mar 28, 2014 | 9.770 | 9.950 | 9.760 | 9.920 | 300,332 | +0.13(+1.33%) |
Mar 27, 2014 | 9.800 | 9.870 | 9.780 | 9.790 | 389,037 | -0.02(-0.20%) |
Mar 26, 2014 | 9.970 | 9.990 | 9.810 | 9.810 | 502,253 | -0.19(-1.90%) |
Mar 25, 2014 | 9.950 | 10.04 | 9.930 | 10.00 | 472,246 | +0.12(+1.21%) |
Mar 24, 2014 | 10.10 | 10.20 | 9.800 | 9.880 | 1,084,017 | -0.30(-2.95%) |
Mar 21, 2014 | 10.06 | 10.22 | 10.06 | 10.18 | 349,496 | +0.18(+1.80%) |
Mar 20, 2014 | 10.14 | 10.15 | 10.00 | 10.00 | 573,507 | -0.16(-1.57%) |
Mar 19, 2014 | 10.28 | 10.34 | 10.15 | 10.16 | 418,827 | -0.17(-1.65%) |
Mar 18, 2014 | 10.37 | 10.50 | 10.30 | 10.33 | 506,684 | -0.09(-0.86%) |
Mar 17, 2014 | 10.51 | 10.55 | 10.36 | 10.42 | 495,403 | -0.08(-0.76%) |
Mar 14, 2014 | 10.47 | 10.51 | 10.40 | 10.50 | 729,996 | +0.10(+0.96%) |
Mar 13, 2014 | 10.35 | 10.46 | 10.35 | 10.40 | 473,128 | -0.03(-0.29%) |
Mar 12, 2014 | 10.31 | 10.44 | 10.30 | 10.43 | 544,520 | +0.15(+1.46%) |
Mar 11, 2014 | 10.34 | 10.38 | 10.25 | 10.28 | 351,526 | -0.04(-0.39%) |
Mar 10, 2014 | 10.31 | 10.35 | 10.20 | 10.32 | 293,034 | +0.00(+0.00%) |
Mar 07, 2014 | 10.35 | 10.38 | 10.20 | 10.32 | 474,873 | -0.12(-1.15%) |
Mar 06, 2014 | 10.27 | 10.44 | 10.25 | 10.44 | 478,438 | +0.22(+2.15%) |
Mar 05, 2014 | 10.20 | 10.26 | 10.17 | 10.22 | 266,729 | +0.00(+0.00%) |
Mar 04, 2014 | 10.21 | 10.25 | 10.18 | 10.22 | 396,680 | -0.01(-0.10%) |
Mar 03, 2014 | 10.15 | 10.23 | 10.15 | 10.23 | 577,218 | +0.12(+1.19%) |
Feb 28, 2014 | 10.05 | 10.18 | 10.05 | 10.11 | 328,004 | +0.08(+0.80%) |
Feb 27, 2014 | 10.10 | 10.10 | 10.00 | 10.03 | 663,197 | -0.04(-0.40%) |
Feb 26, 2014 | 10.13 | 10.18 | 10.06 | 10.07 | 429,189 | -0.08(-0.79%) |
Feb 25, 2014 | 10.21 | 10.22 | 10.15 | 10.15 | 504,209 | -0.04(-0.39%) |
Feb 24, 2014 | 10.14 | 10.23 | 10.08 | 10.19 | 590,787 | +0.11(+1.09%) |
Feb 21, 2014 | 10.10 | 10.13 | 10.05 | 10.08 | 459,093 | +0.03(+0.30%) |
Feb 20, 2014 | 9.970 | 10.09 | 9.970 | 10.05 | 481,970 | +0.08(+0.80%) |
Feb 19, 2014 | 10.14 | 10.20 | 9.920 | 9.970 | 431,092 | -0.19(-1.87%) |
Feb 18, 2014 | 10.14 | 10.16 | 10.07 | 10.16 | 471,550 | +0.06(+0.59%) |
Feb 14, 2014 | 10.09 | 10.10 | 10.10 | 10.10 | 536,800 | +0.12(+1.20%) |
Feb 13, 2014 | 9.780 | 9.980 | 9.770 | 9.980 | 364,015 | +0.21(+2.15%) |
Feb 12, 2014 | 9.950 | 9.980 | 9.760 | 9.770 | 522,895 | -0.23(-2.30%) |
Feb 11, 2014 | 9.890 | 10.03 | 9.870 | 10.00 | 737,976 | +0.16(+1.63%) |
Feb 10, 2014 | 9.740 | 9.860 | 9.740 | 9.840 | 622,188 | +0.10(+1.03%) |
Feb 07, 2014 | 9.500 | 9.760 | 9.440 | 9.740 | 1,040,972 | +0.28(+2.96%) |
Feb 06, 2014 | 9.330 | 9.480 | 9.320 | 9.460 | 1,049,026 | +0.13(+1.39%) |
Feb 05, 2014 | 9.340 | 9.360 | 9.280 | 9.330 | 643,048 | +0.02(+0.21%) |
Feb 04, 2014 | 9.260 | 9.420 | 9.250 | 9.310 | 1,095,501 | +0.00(+0.00%) |