Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.80 | 10.96 | 10.56 | 10.56 | 23,953 | -0.35(-3.21%) |
Apr 29, 2014 | 10.53 | 10.91 | 10.49 | 10.91 | 22,793 | +0.34(+3.20%) |
Apr 28, 2014 | 10.53 | 10.59 | 10.43 | 10.57 | 21,437 | +0.00(+0.00%) |
Apr 25, 2014 | 10.57 | 10.58 | 10.55 | 10.57 | 16,067 | +0.11(+1.06%) |
Apr 24, 2014 | 10.51 | 10.59 | 10.46 | 10.46 | 14,660 | -0.11(-1.01%) |
Apr 23, 2014 | 10.59 | 10.62 | 10.38 | 10.56 | 29,770 | -0.05(-0.50%) |
Apr 22, 2014 | 10.64 | 10.64 | 10.56 | 10.62 | 12,153 | -0.00(-0.03%) |
Apr 21, 2014 | 10.96 | 10.96 | 10.31 | 10.62 | 49,381 | +0.11(+1.06%) |
Apr 17, 2014 | 10.62 | 10.51 | 10.51 | 10.51 | 10,901 | -0.16(-1.47%) |
Apr 16, 2014 | 10.25 | 10.87 | 9.982 | 10.67 | 20,698 | +0.39(+3.84%) |
Apr 15, 2014 | 10.32 | 10.41 | 10.23 | 10.27 | 31,089 | -0.07(-0.69%) |
Apr 14, 2014 | 10.51 | 10.51 | 10.24 | 10.34 | 11,108 | +0.07(+0.66%) |
Apr 11, 2014 | 10.37 | 10.41 | 10.16 | 10.28 | 37,616 | -0.12(-1.19%) |
Apr 10, 2014 | 10.35 | 10.52 | 10.23 | 10.40 | 8,904 | +0.10(+0.97%) |
Apr 09, 2014 | 10.33 | 10.36 | 10.27 | 10.30 | 5,859 | +0.05(+0.48%) |
Apr 08, 2014 | 10.39 | 10.62 | 10.17 | 10.25 | 23,822 | -0.10(-1.00%) |
Apr 07, 2014 | 10.66 | 10.73 | 10.35 | 10.35 | 21,126 | -0.25(-2.39%) |
Apr 04, 2014 | 10.61 | 10.74 | 10.53 | 10.61 | 48,211 | +0.00(+0.01%) |
Apr 03, 2014 | 10.65 | 10.72 | 10.61 | 10.61 | 95,913 | -0.11(-1.05%) |
Apr 02, 2014 | 10.67 | 10.76 | 10.64 | 10.72 | 13,376 | +0.00(+0.00%) |
Apr 01, 2014 | 10.74 | 10.76 | 10.66 | 10.72 | 14,402 | -0.04(-0.35%) |
Mar 31, 2014 | 10.63 | 10.76 | 10.63 | 10.76 | 314,275 | +0.11(+1.02%) |
Mar 28, 2014 | 10.62 | 10.74 | 9.978 | 10.65 | 53,798 | -0.03(-0.32%) |
Mar 27, 2014 | 10.55 | 10.72 | 10.48 | 10.68 | 9,545 | +0.20(+1.92%) |
Mar 26, 2014 | 10.74 | 10.74 | 10.48 | 10.48 | 4,176 | -0.05(-0.48%) |
Mar 25, 2014 | 10.50 | 10.76 | 10.50 | 10.53 | 2,438 | -0.07(-0.64%) |
Mar 24, 2014 | 10.72 | 10.72 | 10.47 | 10.60 | 57,188 | -0.00(-0.03%) |
Mar 21, 2014 | 10.68 | 10.75 | 10.40 | 10.60 | 14,676 | -0.11(-1.05%) |
Mar 20, 2014 | 10.66 | 10.72 | 10.31 | 10.72 | 17,989 | +0.01(+0.10%) |
Mar 19, 2014 | 10.82 | 10.96 | 10.47 | 10.70 | 56,701 | -0.12(-1.11%) |
Mar 18, 2014 | 10.92 | 10.92 | 10.82 | 10.82 | 54,486 | +0.01(+0.10%) |
Mar 17, 2014 | 10.84 | 10.98 | 10.76 | 10.81 | 34,590 | -0.06(-0.52%) |
Mar 14, 2014 | 10.83 | 11.12 | 10.79 | 10.87 | 56,387 | +0.01(+0.07%) |
Mar 13, 2014 | 10.61 | 10.86 | 10.55 | 10.86 | 32,878 | +0.13(+1.19%) |
Mar 12, 2014 | 10.66 | 10.79 | 10.64 | 10.73 | 18,720 | -0.08(-0.73%) |
Mar 11, 2014 | 10.75 | 10.86 | 10.62 | 10.81 | 39,695 | +0.04(+0.35%) |
Mar 10, 2014 | 10.78 | 10.86 | 10.78 | 10.78 | 25,673 | +0.02(+0.17%) |
Mar 07, 2014 | 10.79 | 10.87 | 10.76 | 10.76 | 23,229 | -0.04(-0.35%) |
Mar 06, 2014 | 10.80 | 10.86 | 10.76 | 10.79 | 21,025 | -0.06(-0.52%) |
Mar 05, 2014 | 10.84 | 10.87 | 10.78 | 10.85 | 51,221 | -0.03(-0.24%) |
Mar 04, 2014 | 10.87 | 10.90 | 10.82 | 10.88 | 9,816 | +0.11(+0.98%) |
Mar 03, 2014 | 10.68 | 10.91 | 10.68 | 10.77 | 29,919 | -0.04(-0.37%) |
Feb 28, 2014 | 10.59 | 10.90 | 10.59 | 10.81 | 11,573 | +0.02(+0.16%) |
Feb 27, 2014 | 10.67 | 10.90 | 10.67 | 10.79 | 68,942 | +0.19(+1.79%) |
Feb 26, 2014 | 10.55 | 10.63 | 10.31 | 10.60 | 22,232 | -0.11(-1.07%) |
Feb 25, 2014 | 10.69 | 10.76 | 10.69 | 10.72 | 24,397 | -0.04(-0.35%) |
Feb 24, 2014 | 10.79 | 10.87 | 10.64 | 10.76 | 92,738 | +0.06(+0.60%) |
Feb 21, 2014 | 10.72 | 10.96 | 10.59 | 10.69 | 69,200 | +0.13(+1.21%) |
Feb 20, 2014 | 10.04 | 10.62 | 10.04 | 10.56 | 116,458 | +0.47(+4.66%) |
Feb 19, 2014 | 10.13 | 10.19 | 9.986 | 10.09 | 67,052 | +0.03(+0.34%) |
Feb 18, 2014 | 10.05 | 10.09 | 9.858 | 10.06 | 39,060 | -0.09(-0.85%) |
Feb 14, 2014 | 10.09 | 10.15 | 10.15 | 10.15 | 14,889 | +0.06(+0.61%) |
Feb 13, 2014 | 10.07 | 10.09 | 9.805 | 10.09 | 11,392 | -0.07(-0.65%) |
Feb 12, 2014 | 9.847 | 10.15 | 9.760 | 10.15 | 30,480 | +0.35(+3.59%) |
Feb 11, 2014 | 9.764 | 9.929 | 9.764 | 9.800 | 12,469 | -0.13(-1.27%) |
Feb 10, 2014 | 9.926 | 9.929 | 9.826 | 9.926 | 7,457 | -0.05(-0.53%) |
Feb 07, 2014 | 10.15 | 10.15 | 9.693 | 9.978 | 57,871 | -0.17(-1.70%) |
Feb 06, 2014 | 10.15 | 10.15 | 9.986 | 10.15 | 33,447 | +0.02(+0.19%) |
Feb 05, 2014 | 10.10 | 10.32 | 9.948 | 10.13 | 38,422 | +0.03(+0.34%) |
Feb 04, 2014 | 10.15 | 10.25 | 10.08 | 10.10 | 31,187 | -0.06(-0.56%) |