Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.26 | 10.35 | 10.25 | 10.30 | 2,949,008 | +0.06(+0.63%) |
Apr 29, 2014 | 10.25 | 10.33 | 10.20 | 10.23 | 1,178,103 | -0.01(-0.13%) |
Apr 28, 2014 | 10.33 | 10.39 | 10.22 | 10.25 | 3,473,349 | -0.08(-0.75%) |
Apr 25, 2014 | 10.34 | 10.36 | 10.27 | 10.33 | 1,272,733 | +0.00(+0.00%) |
Apr 24, 2014 | 10.36 | 10.36 | 10.23 | 10.33 | 2,444,657 | -0.01(-0.13%) |
Apr 23, 2014 | 10.33 | 10.36 | 10.30 | 10.34 | 820,230 | +0.01(+0.13%) |
Apr 22, 2014 | 10.29 | 10.34 | 10.26 | 10.33 | 1,435,831 | +0.05(+0.51%) |
Apr 21, 2014 | 10.25 | 10.31 | 10.23 | 10.27 | 1,012,431 | +0.03(+0.25%) |
Apr 17, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 1,317,773 | +0.04(+0.38%) |
Apr 16, 2014 | 10.22 | 10.26 | 10.20 | 10.21 | 1,091,646 | +0.00(+0.00%) |
Apr 15, 2014 | 10.21 | 10.26 | 10.20 | 10.21 | 2,368,447 | +0.01(+0.13%) |
Apr 14, 2014 | 10.22 | 10.25 | 10.15 | 10.20 | 1,463,721 | +0.01(+0.13%) |
Apr 11, 2014 | 10.17 | 10.23 | 10.15 | 10.18 | 1,518,526 | +0.03(+0.26%) |
Apr 10, 2014 | 10.13 | 10.29 | 10.13 | 10.16 | 2,562,476 | +0.04(+0.39%) |
Apr 09, 2014 | 10.13 | 10.16 | 10.08 | 10.12 | 1,804,601 | +0.00(+0.00%) |
Apr 08, 2014 | 10.12 | 10.17 | 10.09 | 10.12 | 1,119,988 | +0.00(+0.00%) |
Apr 07, 2014 | 10.07 | 10.17 | 10.04 | 10.12 | 1,672,353 | +0.04(+0.39%) |
Apr 04, 2014 | 10.07 | 10.14 | 10.03 | 10.08 | 1,364,643 | +0.03(+0.26%) |
Apr 03, 2014 | 10.07 | 10.10 | 10.01 | 10.05 | 1,451,178 | -0.04(-0.39%) |
Apr 02, 2014 | 10.03 | 10.13 | 10.03 | 10.09 | 1,511,926 | +0.05(+0.52%) |
Apr 01, 2014 | 10.07 | 10.07 | 9.936 | 10.04 | 2,928,183 | -0.03(-0.26%) |
Mar 31, 2014 | 9.962 | 10.07 | 9.936 | 10.07 | 1,226,786 | +0.12(+1.18%) |
Mar 28, 2014 | 9.845 | 9.949 | 9.819 | 9.949 | 1,387,808 | +0.10(+1.06%) |
Mar 27, 2014 | 9.871 | 9.910 | 9.806 | 9.845 | 1,396,681 | -0.03(-0.26%) |
Mar 26, 2014 | 9.923 | 9.949 | 9.845 | 9.871 | 2,450,783 | -0.04(-0.39%) |
Mar 25, 2014 | 9.922 | 9.935 | 9.834 | 9.910 | 4,206,967 | +0.03(+0.26%) |
Mar 24, 2014 | 9.998 | 10.02 | 9.884 | 9.884 | 2,118,521 | -0.11(-1.14%) |
Mar 21, 2014 | 9.973 | 10.05 | 9.948 | 9.998 | 5,376,029 | +0.08(+0.77%) |
Mar 20, 2014 | 9.897 | 9.922 | 9.770 | 9.922 | 1,735,687 | +0.03(+0.26%) |
Mar 19, 2014 | 10.06 | 10.07 | 9.859 | 9.897 | 1,828,189 | -0.16(-1.64%) |
Mar 18, 2014 | 9.960 | 10.07 | 9.948 | 10.06 | 1,742,691 | +0.09(+0.89%) |
Mar 17, 2014 | 10.02 | 10.04 | 9.960 | 9.973 | 1,143,203 | -0.01(-0.13%) |
Mar 14, 2014 | 9.973 | 10.06 | 9.935 | 9.986 | 2,293,211 | +0.03(+0.25%) |
Mar 13, 2014 | 9.973 | 9.986 | 9.884 | 9.960 | 2,987,929 | -0.01(-0.13%) |
Mar 12, 2014 | 9.808 | 9.986 | 9.808 | 9.973 | 2,448,068 | +0.15(+1.55%) |
Mar 11, 2014 | 9.758 | 9.834 | 9.745 | 9.821 | 1,608,841 | +0.04(+0.39%) |
Mar 10, 2014 | 9.796 | 9.796 | 9.720 | 9.783 | 1,210,174 | +0.04(+0.39%) |
Mar 07, 2014 | 9.910 | 9.910 | 9.695 | 9.745 | 2,167,234 | -0.19(-1.91%) |
Mar 06, 2014 | 9.998 | 10.01 | 9.859 | 9.935 | 1,311,009 | -0.08(-0.76%) |
Mar 05, 2014 | 9.884 | 10.01 | 9.872 | 10.01 | 2,073,023 | +0.15(+1.54%) |
Mar 04, 2014 | 9.910 | 9.922 | 9.808 | 9.859 | 4,755,336 | -0.05(-0.51%) |
Mar 03, 2014 | 9.935 | 9.986 | 9.903 | 9.910 | 3,918,768 | -0.04(-0.38%) |
Feb 28, 2014 | 9.935 | 10.02 | 9.910 | 9.948 | 4,705,102 | +0.04(+0.38%) |
Feb 27, 2014 | 9.846 | 9.948 | 9.834 | 9.910 | 2,007,553 | +0.05(+0.51%) |
Feb 26, 2014 | 9.783 | 9.872 | 9.783 | 9.859 | 1,511,112 | +0.06(+0.65%) |
Feb 25, 2014 | 9.808 | 9.821 | 9.770 | 9.796 | 2,180,044 | +0.00(+0.00%) |
Feb 24, 2014 | 9.772 | 9.808 | 9.758 | 9.796 | 2,069,489 | +0.04(+0.39%) |
Feb 21, 2014 | 9.808 | 9.834 | 9.720 | 9.758 | 1,877,765 | +0.00(+0.00%) |
Feb 20, 2014 | 9.745 | 9.770 | 9.707 | 9.758 | 1,405,608 | +0.05(+0.52%) |
Feb 19, 2014 | 9.758 | 9.808 | 9.682 | 9.707 | 1,273,291 | -0.08(-0.78%) |
Feb 18, 2014 | 9.669 | 9.821 | 9.631 | 9.783 | 3,639,754 | +0.15(+1.58%) |
Feb 14, 2014 | 9.606 | 9.631 | 9.631 | 9.631 | 2,395,609 | +0.08(+0.79%) |
Feb 13, 2014 | 9.479 | 9.619 | 9.416 | 9.555 | 1,742,394 | +0.10(+1.07%) |
Feb 12, 2014 | 9.378 | 9.467 | 9.365 | 9.454 | 1,775,764 | +0.06(+0.67%) |
Feb 11, 2014 | 9.467 | 9.524 | 9.391 | 9.391 | 2,829,006 | -0.08(-0.80%) |
Feb 10, 2014 | 9.429 | 9.554 | 9.416 | 9.467 | 1,985,032 | +0.04(+0.40%) |
Feb 07, 2014 | 9.378 | 9.479 | 9.365 | 9.429 | 1,912,278 | +0.05(+0.54%) |
Feb 06, 2014 | 9.353 | 9.479 | 9.353 | 9.378 | 1,453,533 | +0.01(+0.14%) |
Feb 05, 2014 | 9.277 | 9.378 | 9.264 | 9.365 | 2,165,449 | +0.11(+1.23%) |
Feb 04, 2014 | 9.239 | 9.340 | 9.201 | 9.252 | 1,894,798 | +0.03(+0.27%) |