Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.71 | 10.81 | 10.66 | 10.78 | 267,273 | -0.07(-0.67%) |
Apr 29, 2014 | 11.01 | 11.11 | 10.83 | 10.85 | 325,501 | -0.09(-0.80%) |
Apr 28, 2014 | 11.00 | 11.20 | 10.90 | 10.94 | 243,094 | -0.04(-0.33%) |
Apr 25, 2014 | 11.11 | 11.22 | 10.95 | 10.98 | 287,309 | -0.15(-1.37%) |
Apr 24, 2014 | 11.26 | 11.35 | 11.04 | 11.13 | 74,204 | -0.05(-0.46%) |
Apr 23, 2014 | 11.17 | 11.23 | 11.11 | 11.18 | 162,824 | -0.03(-0.26%) |
Apr 22, 2014 | 11.22 | 11.28 | 11.17 | 11.21 | 105,633 | -0.01(-0.13%) |
Apr 21, 2014 | 11.16 | 12.24 | 11.09 | 11.22 | 283,432 | +0.05(+0.46%) |
Apr 17, 2014 | 11.12 | 11.17 | 11.17 | 11.17 | 106,892 | +0.09(+0.79%) |
Apr 16, 2014 | 11.16 | 11.17 | 11.05 | 11.09 | 95,497 | -0.02(-0.20%) |
Apr 15, 2014 | 11.14 | 11.15 | 10.94 | 11.11 | 131,421 | +0.01(+0.07%) |
Apr 14, 2014 | 11.19 | 11.23 | 11.02 | 11.10 | 135,190 | +0.01(+0.13%) |
Apr 11, 2014 | 11.11 | 11.25 | 11.06 | 11.09 | 135,588 | -0.10(-0.91%) |
Apr 10, 2014 | 11.31 | 11.36 | 11.16 | 11.19 | 282,938 | -0.15(-1.28%) |
Apr 09, 2014 | 11.30 | 11.35 | 11.19 | 11.33 | 227,015 | +0.05(+0.45%) |
Apr 08, 2014 | 11.32 | 11.42 | 11.20 | 11.28 | 208,513 | -0.01(-0.13%) |
Apr 07, 2014 | 11.22 | 11.40 | 11.09 | 11.30 | 171,827 | +0.03(+0.26%) |
Apr 04, 2014 | 11.61 | 11.61 | 11.19 | 11.27 | 165,201 | -0.25(-2.21%) |
Apr 03, 2014 | 11.57 | 11.59 | 11.48 | 11.52 | 71,454 | -0.04(-0.38%) |
Apr 02, 2014 | 11.60 | 11.62 | 11.51 | 11.56 | 89,342 | -0.05(-0.44%) |
Apr 01, 2014 | 11.49 | 11.64 | 11.39 | 11.62 | 181,380 | +0.12(+1.07%) |
Mar 31, 2014 | 11.38 | 11.54 | 11.30 | 11.49 | 160,968 | +0.17(+1.48%) |
Mar 28, 2014 | 11.33 | 11.51 | 11.30 | 11.33 | 114,057 | -0.01(-0.13%) |
Mar 27, 2014 | 11.52 | 11.62 | 11.30 | 11.34 | 224,597 | -0.16(-1.39%) |
Mar 26, 2014 | 11.83 | 11.83 | 11.50 | 11.50 | 165,152 | -0.23(-1.98%) |
Mar 25, 2014 | 11.79 | 11.83 | 11.70 | 11.73 | 140,192 | +0.01(+0.12%) |
Mar 24, 2014 | 11.89 | 11.96 | 11.70 | 11.72 | 215,031 | -0.20(-1.71%) |
Mar 21, 2014 | 11.88 | 11.96 | 11.73 | 11.92 | 441,229 | +0.09(+0.74%) |
Mar 20, 2014 | 11.67 | 11.86 | 11.54 | 11.83 | 143,682 | +0.17(+1.43%) |
Mar 19, 2014 | 11.66 | 11.72 | 11.58 | 11.67 | 172,642 | -0.02(-0.19%) |
Mar 18, 2014 | 11.56 | 11.73 | 11.51 | 11.69 | 260,583 | +0.11(+0.94%) |
Mar 17, 2014 | 11.60 | 11.63 | 11.51 | 11.58 | 131,140 | +0.01(+0.13%) |
Mar 14, 2014 | 11.51 | 11.63 | 11.48 | 11.56 | 73,498 | +0.01(+0.06%) |
Mar 13, 2014 | 11.58 | 11.63 | 11.51 | 11.56 | 160,381 | -0.02(-0.19%) |
Mar 12, 2014 | 11.46 | 11.58 | 11.39 | 11.58 | 198,931 | +0.09(+0.82%) |
Mar 11, 2014 | 11.50 | 11.56 | 11.41 | 11.48 | 155,075 | -0.05(-0.44%) |
Mar 10, 2014 | 11.48 | 11.56 | 11.45 | 11.54 | 192,810 | +0.05(+0.44%) |
Mar 07, 2014 | 11.55 | 11.56 | 11.45 | 11.48 | 166,580 | +0.01(+0.13%) |
Mar 06, 2014 | 11.48 | 11.53 | 11.40 | 11.47 | 329,377 | -0.01(-0.06%) |
Mar 05, 2014 | 11.40 | 11.50 | 11.35 | 11.48 | 113,733 | +0.04(+0.32%) |
Mar 04, 2014 | 11.39 | 11.59 | 11.39 | 11.44 | 580,024 | +0.17(+1.55%) |
Mar 03, 2014 | 11.33 | 11.43 | 11.22 | 11.27 | 181,510 | -0.12(-1.02%) |
Feb 28, 2014 | 11.45 | 11.50 | 11.37 | 11.38 | 461,128 | -0.03(-0.25%) |
Feb 27, 2014 | 11.38 | 11.45 | 11.36 | 11.41 | 218,575 | +0.00(+0.00%) |
Feb 26, 2014 | 11.23 | 11.45 | 11.23 | 11.41 | 235,772 | +0.19(+1.68%) |
Feb 25, 2014 | 11.20 | 11.27 | 11.11 | 11.22 | 102,977 | -0.01(-0.07%) |
Feb 24, 2014 | 11.27 | 11.32 | 11.16 | 11.23 | 278,322 | +0.07(+0.65%) |
Feb 21, 2014 | 11.27 | 11.27 | 11.11 | 11.16 | 320,477 | -0.04(-0.39%) |
Feb 20, 2014 | 11.08 | 11.26 | 11.03 | 11.20 | 160,571 | +0.17(+1.52%) |
Feb 19, 2014 | 11.37 | 11.43 | 11.02 | 11.03 | 240,203 | -0.39(-3.37%) |
Feb 18, 2014 | 11.30 | 11.50 | 11.30 | 11.42 | 130,926 | +0.05(+0.45%) |
Feb 14, 2014 | 11.35 | 11.37 | 11.37 | 11.37 | 154,629 | +0.05(+0.45%) |
Feb 13, 2014 | 11.14 | 11.35 | 11.11 | 11.32 | 123,048 | +0.12(+1.04%) |
Feb 12, 2014 | 11.26 | 11.34 | 11.14 | 11.20 | 96,442 | -0.04(-0.32%) |
Feb 11, 2014 | 11.11 | 11.33 | 10.99 | 11.24 | 176,489 | +0.12(+1.05%) |
Feb 10, 2014 | 11.20 | 11.20 | 11.04 | 11.12 | 188,176 | -0.03(-0.26%) |
Feb 07, 2014 | 11.04 | 11.16 | 11.01 | 11.15 | 282,436 | +0.14(+1.25%) |
Feb 06, 2014 | 11.02 | 11.09 | 10.93 | 11.01 | 229,304 | +0.01(+0.07%) |
Feb 05, 2014 | 11.09 | 11.14 | 10.98 | 11.01 | 210,370 | -0.15(-1.30%) |
Feb 04, 2014 | 11.30 | 11.36 | 11.14 | 11.15 | 241,739 | -0.12(-1.10%) |