Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.52 | 12.36 | 11.36 | 12.36 | 12,162 | +0.72(+6.19%) |
Apr 29, 2014 | 11.92 | 12.16 | 11.48 | 11.64 | 35,657 | -0.40(-3.32%) |
Apr 28, 2014 | 12.00 | 12.16 | 11.64 | 12.04 | 22,148 | -0.04(-0.33%) |
Apr 25, 2014 | 12.00 | 12.12 | 11.64 | 12.08 | 9,165 | +0.08(+0.66%) |
Apr 24, 2014 | 12.16 | 12.16 | 12.00 | 12.00 | 4,548 | -0.12(-0.99%) |
Apr 23, 2014 | 11.88 | 12.16 | 11.84 | 12.12 | 8,579 | +0.12(+1.00%) |
Apr 22, 2014 | 11.88 | 12.00 | 11.80 | 12.00 | 8,011 | +0.04(+0.33%) |
Apr 21, 2014 | 11.56 | 12.00 | 11.56 | 11.96 | 16,977 | +0.28(+2.40%) |
Apr 17, 2014 | 11.36 | 11.68 | 11.68 | 11.68 | 6,075 | +0.24(+2.10%) |
Apr 16, 2014 | 11.24 | 11.64 | 11.24 | 11.44 | 16,849 | +0.12(+1.06%) |
Apr 15, 2014 | 11.08 | 11.44 | 11.04 | 11.32 | 12,763 | +0.20(+1.80%) |
Apr 14, 2014 | 11.20 | 11.52 | 11.08 | 11.12 | 45,241 | -0.20(-1.77%) |
Apr 11, 2014 | 11.16 | 11.32 | 10.68 | 11.32 | 19,763 | +0.08(+0.71%) |
Apr 10, 2014 | 11.40 | 11.40 | 11.16 | 11.24 | 9,092 | -0.16(-1.40%) |
Apr 09, 2014 | 11.08 | 11.40 | 11.00 | 11.40 | 7,837 | +0.28(+2.52%) |
Apr 08, 2014 | 11.04 | 11.36 | 11.00 | 11.12 | 10,198 | -0.04(-0.36%) |
Apr 07, 2014 | 11.16 | 11.24 | 10.88 | 11.16 | 9,386 | +0.00(+0.00%) |
Apr 04, 2014 | 11.08 | 11.36 | 10.88 | 11.16 | 7,168 | +0.04(+0.36%) |
Apr 03, 2014 | 11.36 | 11.40 | 10.72 | 11.12 | 16,843 | -0.04(-0.36%) |
Apr 02, 2014 | 10.88 | 11.24 | 10.88 | 11.16 | 23,862 | +0.28(+2.57%) |
Apr 01, 2014 | 10.80 | 11.12 | 10.80 | 10.88 | 14,286 | +0.00(+0.00%) |
Mar 31, 2014 | 10.76 | 10.96 | 10.72 | 10.88 | 11,789 | +0.08(+0.74%) |
Mar 28, 2014 | 10.72 | 11.00 | 10.58 | 10.80 | 19,350 | +0.20(+1.89%) |
Mar 27, 2014 | 10.76 | 10.76 | 10.28 | 10.60 | 30,968 | +0.40(+3.92%) |
Mar 26, 2014 | 10.16 | 10.40 | 10.08 | 10.20 | 20,106 | -0.04(-0.39%) |
Mar 25, 2014 | 10.24 | 10.40 | 10.16 | 10.24 | 14,458 | +0.00(+0.00%) |
Mar 24, 2014 | 10.28 | 10.40 | 10.00 | 10.24 | 12,517 | +0.16(+1.59%) |
Mar 21, 2014 | 10.60 | 10.60 | 10.08 | 10.08 | 91,915 | -0.36(-3.45%) |
Mar 20, 2014 | 10.72 | 10.72 | 10.20 | 10.44 | 34,662 | -0.44(-4.04%) |
Mar 19, 2014 | 10.80 | 11.12 | 10.40 | 10.88 | 53,416 | +0.32(+3.03%) |
Mar 18, 2014 | 10.44 | 10.72 | 10.44 | 10.56 | 20,194 | +0.00(+0.00%) |
Mar 17, 2014 | 10.36 | 10.80 | 10.36 | 10.56 | 12,400 | +0.12(+1.15%) |
Mar 14, 2014 | 10.68 | 10.76 | 10.44 | 10.44 | 18,461 | -0.12(-1.14%) |
Mar 13, 2014 | 10.44 | 10.96 | 10.40 | 10.56 | 65,475 | +0.32(+3.13%) |
Mar 12, 2014 | 10.20 | 10.52 | 10.20 | 10.24 | 10,124 | +0.04(+0.39%) |
Mar 11, 2014 | 10.48 | 10.64 | 10.20 | 10.20 | 17,364 | +0.00(+0.00%) |
Mar 10, 2014 | 10.68 | 10.68 | 10.20 | 10.20 | 7,668 | -0.20(-1.92%) |
Mar 07, 2014 | 10.44 | 10.60 | 10.40 | 10.40 | 4,325 | -0.36(-3.35%) |
Mar 06, 2014 | 10.56 | 10.76 | 10.48 | 10.76 | 5,387 | +0.12(+1.13%) |
Mar 05, 2014 | 10.72 | 10.76 | 10.28 | 10.64 | 4,284 | +0.08(+0.76%) |
Mar 04, 2014 | 10.56 | 10.72 | 10.56 | 10.56 | 8,666 | -0.04(-0.38%) |
Mar 03, 2014 | 10.52 | 10.60 | 10.24 | 10.60 | 3,999 | +0.12(+1.15%) |
Feb 28, 2014 | 10.52 | 10.71 | 10.36 | 10.48 | 6,786 | +0.12(+1.16%) |
Feb 27, 2014 | 10.32 | 10.68 | 10.32 | 10.36 | 3,287 | +0.04(+0.39%) |
Feb 26, 2014 | 10.44 | 10.68 | 10.32 | 10.32 | 9,422 | -0.12(-1.15%) |
Feb 25, 2014 | 10.64 | 10.80 | 10.36 | 10.44 | 5,829 | -0.32(-2.97%) |
Feb 24, 2014 | 10.94 | 10.94 | 10.56 | 10.76 | 12,779 | +0.12(+1.13%) |
Feb 21, 2014 | 10.12 | 10.64 | 10.12 | 10.64 | 32,663 | +0.16(+1.53%) |
Feb 20, 2014 | 10.48 | 10.48 | 10.08 | 10.48 | 14,528 | -0.12(-1.13%) |
Feb 19, 2014 | 10.44 | 10.90 | 10.20 | 10.60 | 25,617 | +0.00(+0.00%) |
Feb 18, 2014 | 10.24 | 10.60 | 10.20 | 10.60 | 1,646 | +0.24(+2.32%) |
Feb 14, 2014 | 10.32 | 10.36 | 10.36 | 10.36 | 10,700 | +0.12(+1.17%) |
Feb 13, 2014 | 10.20 | 10.52 | 10.20 | 10.24 | 1,900 | +0.04(+0.39%) |
Feb 12, 2014 | 10.76 | 10.76 | 10.20 | 10.20 | 2,109 | -0.32(-3.04%) |
Feb 11, 2014 | 10.32 | 10.76 | 10.32 | 10.52 | 7,976 | +0.12(+1.15%) |
Feb 10, 2014 | 10.20 | 10.44 | 10.20 | 10.40 | 8,501 | -0.08(-0.76%) |
Feb 07, 2014 | 10.40 | 10.68 | 10.40 | 10.48 | 3,725 | +0.00(+0.00%) |
Feb 06, 2014 | 10.36 | 10.56 | 10.36 | 10.48 | 3,035 | +0.04(+0.38%) |
Feb 05, 2014 | 10.28 | 10.52 | 10.08 | 10.44 | 2,197 | +0.24(+2.35%) |
Feb 04, 2014 | 10.60 | 10.60 | 10.20 | 10.20 | 2,288 | +0.04(+0.39%) |