Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.07 | 11.07 | 10.51 | 10.51 | 4,538 | -0.27(-2.55%) |
Apr 29, 2014 | 10.80 | 10.80 | 10.78 | 10.78 | 878 | +0.02(+0.21%) |
Apr 28, 2014 | 10.81 | 10.88 | 10.67 | 10.76 | 4,639 | -0.11(-0.99%) |
Apr 25, 2014 | 10.88 | 11.07 | 10.38 | 10.87 | 10,621 | +0.14(+1.28%) |
Apr 24, 2014 | 10.53 | 10.76 | 10.38 | 10.73 | 4,620 | +0.04(+0.34%) |
Apr 23, 2014 | 10.59 | 10.69 | 10.34 | 10.69 | 3,786 | +0.03(+0.27%) |
Apr 22, 2014 | 10.44 | 10.80 | 10.42 | 10.66 | 13,511 | -0.17(-1.58%) |
Apr 21, 2014 | 10.79 | 10.88 | 10.59 | 10.83 | 9,485 | -0.06(-0.57%) |
Apr 17, 2014 | 10.86 | 10.90 | 10.90 | 10.90 | 420 | -0.01(-0.08%) |
Apr 16, 2014 | 10.98 | 10.98 | 10.60 | 10.91 | 1,558 | +0.12(+1.12%) |
Apr 15, 2014 | 10.84 | 10.84 | 10.37 | 10.79 | 6,591 | +0.04(+0.40%) |
Apr 14, 2014 | 10.84 | 11.06 | 10.74 | 10.74 | 2,822 | -0.12(-1.12%) |
Apr 11, 2014 | 10.95 | 10.98 | 10.79 | 10.86 | 3,663 | -0.21(-1.88%) |
Apr 10, 2014 | 10.69 | 11.31 | 10.69 | 11.07 | 13,022 | +0.34(+3.21%) |
Apr 09, 2014 | 10.81 | 10.81 | 10.67 | 10.73 | 3,493 | +0.08(+0.74%) |
Apr 08, 2014 | 10.77 | 10.77 | 10.65 | 10.65 | 2,686 | +0.08(+0.74%) |
Apr 07, 2014 | 10.56 | 10.80 | 10.56 | 10.57 | 1,951 | -0.16(-1.53%) |
Apr 04, 2014 | 10.80 | 10.80 | 10.59 | 10.74 | 794 | +0.00(+0.00%) |
Apr 03, 2014 | 10.71 | 10.81 | 10.71 | 10.74 | 4,580 | +0.04(+0.40%) |
Apr 02, 2014 | 10.41 | 10.71 | 10.41 | 10.69 | 3,183 | +0.02(+0.20%) |
Apr 01, 2014 | 10.44 | 10.67 | 10.44 | 10.67 | 698 | +0.00(+0.00%) |
Mar 31, 2014 | 10.36 | 10.67 | 10.32 | 10.67 | 5,421 | +0.27(+2.61%) |
Mar 28, 2014 | 10.30 | 10.51 | 10.28 | 10.40 | 5,139 | -0.06(-0.55%) |
Mar 27, 2014 | 10.29 | 10.46 | 10.27 | 10.46 | 4,617 | -0.01(-0.14%) |
Mar 26, 2014 | 10.53 | 10.53 | 10.47 | 10.47 | 1,230 | +0.19(+1.87%) |
Mar 25, 2014 | 10.48 | 10.59 | 10.28 | 10.28 | 640 | -0.31(-2.90%) |
Mar 24, 2014 | 10.27 | 10.69 | 10.27 | 10.59 | 2,254 | +0.45(+4.43%) |
Mar 21, 2014 | 10.76 | 10.76 | 10.14 | 10.14 | 2,984 | -0.46(-4.31%) |
Mar 20, 2014 | 10.44 | 10.83 | 10.31 | 10.59 | 2,868 | -0.18(-1.66%) |
Mar 19, 2014 | 10.56 | 10.77 | 10.54 | 10.77 | 9,366 | +0.06(+0.53%) |
Mar 18, 2014 | 10.82 | 10.83 | 10.49 | 10.71 | 8,644 | +0.01(+0.07%) |
Mar 17, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 1,406 | +0.00(+0.00%) |
Mar 14, 2014 | 10.71 | 10.74 | 10.71 | 10.71 | 8,614 | -0.12(-1.12%) |
Mar 13, 2014 | 10.73 | 10.91 | 10.71 | 10.83 | 11,931 | +0.09(+0.80%) |
Mar 12, 2014 | 10.88 | 11.03 | 10.74 | 10.74 | 3,614 | -0.15(-1.38%) |
Mar 11, 2014 | 10.96 | 11.31 | 10.78 | 10.89 | 20,016 | +0.19(+1.73%) |
Mar 10, 2014 | 10.66 | 10.83 | 10.66 | 10.71 | 1,720 | +0.00(+0.00%) |
Mar 07, 2014 | 10.59 | 10.88 | 10.59 | 10.71 | 14,097 | +0.14(+1.28%) |
Mar 06, 2014 | 10.24 | 10.57 | 9.679 | 10.57 | 4,280 | +0.37(+3.64%) |
Mar 05, 2014 | 10.38 | 10.38 | 10.20 | 10.20 | 538 | -0.50(-4.67%) |
Mar 04, 2014 | 10.81 | 10.81 | 10.61 | 10.70 | 6,154 | -0.14(-1.32%) |
Mar 03, 2014 | 10.61 | 10.84 | 10.61 | 10.84 | 6,312 | +0.16(+1.54%) |
Feb 28, 2014 | 10.21 | 10.69 | 10.21 | 10.68 | 11,729 | +0.14(+1.29%) |
Feb 27, 2014 | 9.537 | 10.54 | 9.273 | 10.54 | 10,672 | +0.12(+1.16%) |
Feb 26, 2014 | 10.77 | 10.77 | 10.23 | 10.42 | 13,084 | -0.28(-2.60%) |
Feb 25, 2014 | 10.74 | 10.88 | 10.42 | 10.70 | 19,270 | -0.04(-0.40%) |
Feb 24, 2014 | 9.773 | 10.74 | 9.773 | 10.74 | 12,090 | +1.04(+10.74%) |
Feb 21, 2014 | 9.929 | 9.986 | 9.701 | 9.701 | 3,450 | +0.41(+4.37%) |
Feb 20, 2014 | 9.508 | 9.523 | 9.294 | 9.294 | 3,209 | +0.02(+0.23%) |
Feb 19, 2014 | 9.280 | 9.480 | 9.266 | 9.273 | 6,329 | +0.04(+0.46%) |
Feb 18, 2014 | 9.180 | 9.594 | 9.077 | 9.230 | 8,780 | +0.19(+2.13%) |
Feb 14, 2014 | 9.266 | 9.038 | 9.038 | 9.038 | 1,682 | +0.09(+0.96%) |
Feb 13, 2014 | 8.952 | 8.952 | 8.952 | 8.952 | 998 | -0.32(-3.46%) |
Feb 12, 2014 | 9.344 | 9.351 | 8.866 | 9.273 | 8,626 | -0.01(-0.15%) |
Feb 11, 2014 | 9.059 | 9.366 | 8.916 | 9.287 | 9,157 | +0.21(+2.36%) |
Feb 10, 2014 | 9.095 | 9.095 | 8.752 | 9.073 | 4,783 | +0.06(+0.71%) |
Feb 07, 2014 | 8.617 | 9.009 | 8.517 | 9.009 | 14,566 | +0.39(+4.55%) |
Feb 06, 2014 | 9.082 | 9.082 | 8.338 | 8.617 | 4,263 | -0.49(-5.40%) |
Feb 05, 2014 | 9.090 | 9.109 | 9.090 | 9.109 | 621 | +0.23(+2.57%) |
Feb 04, 2014 | 8.966 | 9.102 | 8.881 | 8.881 | 2,084 | -0.26(-2.89%) |