Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.03 | 10.08 | 9.983 | 10.03 | 34,850 | -0.04(-0.42%) |
Apr 29, 2014 | 9.876 | 10.20 | 9.876 | 10.08 | 29,488 | +0.23(+2.32%) |
Apr 28, 2014 | 10.21 | 10.21 | 9.847 | 9.847 | 33,159 | -0.30(-2.95%) |
Apr 25, 2014 | 10.16 | 10.18 | 10.13 | 10.15 | 36,801 | -0.06(-0.63%) |
Apr 24, 2014 | 10.24 | 10.28 | 10.16 | 10.21 | 31,165 | -0.03(-0.28%) |
Apr 23, 2014 | 10.25 | 10.28 | 10.23 | 10.24 | 30,818 | -0.04(-0.42%) |
Apr 22, 2014 | 10.33 | 10.33 | 10.27 | 10.28 | 21,722 | +0.01(+0.14%) |
Apr 21, 2014 | 10.33 | 10.33 | 10.27 | 10.27 | 20,954 | -0.04(-0.42%) |
Apr 17, 2014 | 10.27 | 10.31 | 10.31 | 10.31 | 37,023 | +0.00(+0.00%) |
Apr 16, 2014 | 10.35 | 10.35 | 10.27 | 10.31 | 18,651 | +0.03(+0.28%) |
Apr 15, 2014 | 10.35 | 10.35 | 10.27 | 10.28 | 30,193 | -0.01(-0.14%) |
Apr 14, 2014 | 10.42 | 10.42 | 10.23 | 10.30 | 43,835 | -0.01(-0.14%) |
Apr 11, 2014 | 10.28 | 10.37 | 10.20 | 10.31 | 30,556 | -0.03(-0.28%) |
Apr 10, 2014 | 10.35 | 10.38 | 10.18 | 10.34 | 60,751 | -0.06(-0.55%) |
Apr 09, 2014 | 10.40 | 10.44 | 10.33 | 10.40 | 41,164 | +0.06(+0.55%) |
Apr 08, 2014 | 10.24 | 10.38 | 10.20 | 10.34 | 63,685 | +0.09(+0.90%) |
Apr 07, 2014 | 10.28 | 10.30 | 10.14 | 10.25 | 67,482 | -0.05(-0.48%) |
Apr 04, 2014 | 10.75 | 10.75 | 10.26 | 10.30 | 60,970 | -0.41(-3.80%) |
Apr 03, 2014 | 10.87 | 10.88 | 10.67 | 10.70 | 22,436 | -0.17(-1.57%) |
Apr 02, 2014 | 10.98 | 11.03 | 10.85 | 10.87 | 31,971 | -0.12(-1.10%) |
Apr 01, 2014 | 11.11 | 11.11 | 10.95 | 11.00 | 43,129 | +0.00(+0.00%) |
Mar 31, 2014 | 11.10 | 11.14 | 10.96 | 11.00 | 47,877 | -0.11(-0.96%) |
Mar 28, 2014 | 10.94 | 11.12 | 10.88 | 11.10 | 28,552 | +0.14(+1.24%) |
Mar 27, 2014 | 10.98 | 11.19 | 10.91 | 10.97 | 22,455 | -0.04(-0.39%) |
Mar 26, 2014 | 11.38 | 11.38 | 11.00 | 11.01 | 25,517 | -0.30(-2.65%) |
Mar 25, 2014 | 11.17 | 11.43 | 11.17 | 11.31 | 22,634 | +0.02(+0.19%) |
Mar 24, 2014 | 11.29 | 11.34 | 11.20 | 11.29 | 31,644 | -0.02(-0.19%) |
Mar 21, 2014 | 11.29 | 11.43 | 11.21 | 11.31 | 103,961 | +0.02(+0.19%) |
Mar 20, 2014 | 11.19 | 11.31 | 11.12 | 11.29 | 15,243 | +0.07(+0.64%) |
Mar 19, 2014 | 11.26 | 11.39 | 11.17 | 11.22 | 28,677 | -0.15(-1.32%) |
Mar 18, 2014 | 11.27 | 11.37 | 11.25 | 11.37 | 16,497 | +0.04(+0.38%) |
Mar 17, 2014 | 11.27 | 11.38 | 11.27 | 11.32 | 30,994 | +0.01(+0.06%) |
Mar 14, 2014 | 11.22 | 11.32 | 11.20 | 11.32 | 18,835 | +0.05(+0.44%) |
Mar 13, 2014 | 11.29 | 11.30 | 11.19 | 11.27 | 27,535 | -0.04(-0.32%) |
Mar 12, 2014 | 11.28 | 11.37 | 11.17 | 11.30 | 23,550 | -0.01(-0.06%) |
Mar 11, 2014 | 11.30 | 11.32 | 11.13 | 11.31 | 32,075 | -0.01(-0.13%) |
Mar 10, 2014 | 11.24 | 11.37 | 11.02 | 11.32 | 27,942 | +0.07(+0.63%) |
Mar 07, 2014 | 11.29 | 11.29 | 11.14 | 11.25 | 22,550 | +0.00(+0.00%) |
Mar 06, 2014 | 11.17 | 11.28 | 11.15 | 11.25 | 28,556 | +0.08(+0.70%) |
Mar 05, 2014 | 11.24 | 11.25 | 11.13 | 11.17 | 37,576 | -0.11(-1.01%) |
Mar 04, 2014 | 10.98 | 11.54 | 10.97 | 11.29 | 68,994 | +0.39(+3.60%) |
Mar 03, 2014 | 10.92 | 10.95 | 10.89 | 10.90 | 64,522 | -0.06(-0.59%) |
Feb 28, 2014 | 10.80 | 10.97 | 10.77 | 10.96 | 91,368 | +0.21(+1.92%) |
Feb 27, 2014 | 10.85 | 10.85 | 10.75 | 10.75 | 44,678 | -0.09(-0.85%) |
Feb 26, 2014 | 10.84 | 10.85 | 10.72 | 10.85 | 26,862 | +0.05(+0.46%) |
Feb 25, 2014 | 10.92 | 10.92 | 10.73 | 10.80 | 30,210 | -0.10(-0.92%) |
Feb 24, 2014 | 10.82 | 11.10 | 10.81 | 10.90 | 59,745 | +0.04(+0.39%) |
Feb 21, 2014 | 10.95 | 10.95 | 10.14 | 10.85 | 39,893 | -0.04(-0.33%) |
Feb 20, 2014 | 10.70 | 10.95 | 10.70 | 10.89 | 52,489 | +0.21(+2.00%) |
Feb 19, 2014 | 10.82 | 10.87 | 10.66 | 10.67 | 49,630 | -0.19(-1.77%) |
Feb 18, 2014 | 10.77 | 10.95 | 10.77 | 10.87 | 49,574 | +0.07(+0.66%) |
Feb 14, 2014 | 10.67 | 10.80 | 10.80 | 10.80 | 96,484 | +0.14(+1.34%) |
Feb 13, 2014 | 10.66 | 10.66 | 10.38 | 10.65 | 60,127 | +0.12(+1.14%) |
Feb 12, 2014 | 10.59 | 10.59 | 10.47 | 10.53 | 33,741 | -0.07(-0.67%) |
Feb 11, 2014 | 10.44 | 10.67 | 10.43 | 10.60 | 41,547 | +0.21(+1.98%) |
Feb 10, 2014 | 10.41 | 10.44 | 10.36 | 10.40 | 25,588 | -0.04(-0.41%) |
Feb 07, 2014 | 10.39 | 10.46 | 10.26 | 10.44 | 38,537 | +0.06(+0.61%) |
Feb 06, 2014 | 10.52 | 10.52 | 10.34 | 10.38 | 23,268 | -0.11(-1.08%) |
Feb 05, 2014 | 10.55 | 10.58 | 10.47 | 10.49 | 53,024 | -0.13(-1.27%) |
Feb 04, 2014 | 10.51 | 10.66 | 10.32 | 10.62 | 67,906 | +0.19(+1.83%) |