Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.06 | 10.27 | 10.06 | 10.27 | 6,437 | +0.14(+1.42%) |
Apr 29, 2014 | 10.16 | 10.34 | 10.01 | 10.13 | 13,866 | -0.03(-0.28%) |
Apr 28, 2014 | 10.33 | 10.36 | 10.05 | 10.16 | 21,116 | -0.17(-1.67%) |
Apr 25, 2014 | 10.26 | 10.41 | 10.16 | 10.33 | 9,543 | -0.05(-0.48%) |
Apr 24, 2014 | 10.32 | 10.38 | 10.16 | 10.38 | 23,507 | +0.07(+0.70%) |
Apr 23, 2014 | 10.21 | 10.36 | 10.21 | 10.31 | 10,007 | +0.09(+0.91%) |
Apr 22, 2014 | 10.24 | 10.25 | 10.21 | 10.21 | 1,230 | -0.06(-0.56%) |
Apr 21, 2014 | 10.37 | 10.40 | 10.27 | 10.27 | 10,679 | +0.04(+0.42%) |
Apr 17, 2014 | 10.02 | 10.23 | 10.23 | 10.23 | 8,770 | +0.03(+0.28%) |
Apr 16, 2014 | 10.10 | 10.28 | 10.10 | 10.20 | 30,524 | +0.14(+1.43%) |
Apr 15, 2014 | 10.13 | 10.13 | 10.04 | 10.06 | 5,084 | -0.04(-0.43%) |
Apr 14, 2014 | 10.07 | 10.12 | 9.923 | 10.10 | 20,221 | -0.09(-0.85%) |
Apr 11, 2014 | 10.24 | 10.24 | 10.19 | 10.19 | 8,237 | -0.05(-0.49%) |
Apr 10, 2014 | 10.24 | 10.24 | 10.24 | 10.24 | 435 | -0.04(-0.35%) |
Apr 09, 2014 | 10.19 | 10.27 | 10.19 | 10.27 | 13,608 | -0.02(-0.21%) |
Apr 08, 2014 | 10.29 | 10.31 | 10.29 | 10.29 | 1,535 | -0.01(-0.14%) |
Apr 07, 2014 | 10.24 | 10.49 | 10.20 | 10.31 | 13,640 | +0.09(+0.91%) |
Apr 04, 2014 | 10.31 | 10.47 | 10.06 | 10.21 | 254,564 | -0.06(-0.63%) |
Apr 03, 2014 | 10.47 | 10.47 | 10.28 | 10.28 | 10,564 | +0.01(+0.07%) |
Apr 02, 2014 | 10.40 | 10.48 | 10.19 | 10.27 | 15,091 | +0.05(+0.49%) |
Apr 01, 2014 | 10.33 | 10.34 | 10.21 | 10.22 | 12,255 | -0.08(-0.77%) |
Mar 31, 2014 | 10.33 | 10.34 | 10.14 | 10.30 | 8,098 | +0.06(+0.56%) |
Mar 28, 2014 | 10.15 | 10.34 | 10.15 | 10.24 | 8,937 | +0.17(+1.71%) |
Mar 27, 2014 | 9.984 | 10.16 | 9.984 | 10.07 | 2,099 | -0.09(-0.92%) |
Mar 26, 2014 | 10.14 | 10.19 | 10.08 | 10.16 | 2,724 | +0.18(+1.80%) |
Mar 25, 2014 | 10.03 | 10.34 | 9.984 | 9.984 | 11,772 | -0.19(-1.84%) |
Mar 24, 2014 | 10.26 | 10.30 | 10.01 | 10.17 | 3,774 | +0.16(+1.58%) |
Mar 21, 2014 | 10.26 | 10.38 | 10.01 | 10.01 | 14,473 | -0.33(-3.19%) |
Mar 20, 2014 | 10.38 | 10.38 | 10.19 | 10.34 | 3,406 | -0.02(-0.21%) |
Mar 19, 2014 | 10.17 | 10.44 | 10.17 | 10.36 | 10,910 | +0.13(+1.26%) |
Mar 18, 2014 | 10.24 | 10.24 | 10.24 | 10.24 | 3,108 | -0.04(-0.42%) |
Mar 17, 2014 | 10.26 | 10.31 | 10.26 | 10.28 | 5,418 | -0.02(-0.21%) |
Mar 14, 2014 | 10.49 | 10.49 | 10.29 | 10.30 | 15,585 | -0.22(-2.12%) |
Mar 13, 2014 | 10.62 | 10.62 | 10.27 | 10.52 | 7,552 | +0.21(+2.02%) |
Mar 12, 2014 | 10.50 | 10.51 | 10.31 | 10.31 | 6,863 | -0.05(-0.48%) |
Mar 11, 2014 | 10.39 | 10.39 | 10.36 | 10.36 | 595 | +0.06(+0.62%) |
Mar 10, 2014 | 10.31 | 10.39 | 10.30 | 10.30 | 3,035 | +0.01(+0.07%) |
Mar 07, 2014 | 10.41 | 10.41 | 10.09 | 10.29 | 9,064 | -0.02(-0.20%) |
Mar 06, 2014 | 10.09 | 10.38 | 10.09 | 10.31 | 1,465 | -0.03(-0.29%) |
Mar 05, 2014 | 10.33 | 10.36 | 10.33 | 10.34 | 1,038 | -0.02(-0.17%) |
Mar 04, 2014 | 10.24 | 10.39 | 10.16 | 10.36 | 21,398 | +0.20(+1.93%) |
Mar 03, 2014 | 10.12 | 10.16 | 9.973 | 10.16 | 16,716 | -0.23(-2.18%) |
Feb 28, 2014 | 10.37 | 10.39 | 9.951 | 10.39 | 831 | +0.47(+4.72%) |
Feb 27, 2014 | 9.980 | 9.980 | 9.923 | 9.923 | 812 | -0.04(-0.36%) |
Feb 26, 2014 | 10.09 | 10.09 | 9.951 | 9.958 | 2,365 | -0.10(-0.98%) |
Feb 25, 2014 | 10.14 | 10.21 | 9.916 | 10.06 | 6,989 | -0.08(-0.77%) |
Feb 24, 2014 | 10.04 | 10.14 | 9.973 | 10.14 | 2,566 | +0.10(+0.98%) |
Feb 21, 2014 | 10.14 | 10.14 | 9.966 | 10.04 | 1,646 | +0.22(+2.25%) |
Feb 20, 2014 | 9.987 | 9.987 | 9.816 | 9.816 | 1,969 | -0.19(-1.85%) |
Feb 19, 2014 | 9.880 | 10.00 | 9.880 | 10.00 | 560 | -0.02(-0.21%) |
Feb 18, 2014 | 10.06 | 10.28 | 9.987 | 10.02 | 7,726 | -0.19(-1.81%) |
Feb 14, 2014 | 10.19 | 10.21 | 10.21 | 10.21 | 9,265 | +0.09(+0.84%) |
Feb 13, 2014 | 9.909 | 10.19 | 9.909 | 10.12 | 4,246 | +0.24(+2.38%) |
Feb 12, 2014 | 9.887 | 9.887 | 9.887 | 9.887 | 784 | -0.16(-1.56%) |
Feb 11, 2014 | 10.04 | 10.17 | 10.04 | 10.04 | 3,290 | +0.01(+0.07%) |
Feb 10, 2014 | 9.930 | 10.14 | 9.930 | 10.04 | 6,784 | +0.04(+0.43%) |
Feb 07, 2014 | 9.760 | 10.00 | 9.760 | 9.994 | 3,321 | +0.04(+0.43%) |
Feb 06, 2014 | 9.880 | 10.00 | 9.816 | 9.951 | 11,334 | -0.04(-0.43%) |
Feb 05, 2014 | 9.966 | 10.07 | 9.816 | 9.994 | 7,934 | -0.03(-0.28%) |
Feb 04, 2014 | 10.19 | 10.19 | 9.987 | 10.02 | 6,633 | -0.14(-1.40%) |