Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.11 | 10.16 | 9.962 | 10.13 | 131,560 | +0.01(+0.09%) |
Apr 29, 2014 | 10.08 | 10.19 | 10.01 | 10.12 | 269,758 | +0.11(+1.06%) |
Apr 28, 2014 | 10.08 | 10.20 | 9.902 | 10.01 | 70,805 | +0.00(+0.04%) |
Apr 25, 2014 | 10.10 | 10.16 | 9.925 | 10.01 | 121,809 | -0.11(-1.10%) |
Apr 24, 2014 | 10.16 | 10.19 | 10.04 | 10.12 | 68,318 | +0.04(+0.44%) |
Apr 23, 2014 | 10.14 | 10.31 | 10.01 | 10.08 | 391,944 | -0.10(-0.96%) |
Apr 22, 2014 | 10.18 | 10.27 | 10.13 | 10.17 | 72,440 | +0.04(+0.39%) |
Apr 21, 2014 | 10.14 | 10.19 | 10.08 | 10.13 | 123,926 | +0.04(+0.44%) |
Apr 17, 2014 | 9.902 | 10.09 | 10.09 | 10.09 | 112,750 | +0.14(+1.38%) |
Apr 16, 2014 | 10.01 | 10.04 | 9.911 | 9.951 | 58,249 | +0.04(+0.40%) |
Apr 15, 2014 | 9.916 | 10.16 | 9.725 | 9.911 | 203,567 | -0.01(-0.13%) |
Apr 14, 2014 | 9.805 | 10.27 | 9.752 | 9.925 | 405,912 | +0.24(+2.52%) |
Apr 11, 2014 | 9.831 | 9.849 | 9.636 | 9.681 | 130,324 | -0.19(-1.93%) |
Apr 10, 2014 | 9.987 | 10.03 | 9.805 | 9.871 | 124,740 | -0.16(-1.59%) |
Apr 09, 2014 | 10.07 | 10.10 | 9.898 | 10.03 | 135,781 | -0.00(-0.04%) |
Apr 08, 2014 | 10.07 | 10.21 | 10.000 | 10.04 | 80,628 | +0.01(+0.09%) |
Apr 07, 2014 | 9.987 | 10.09 | 9.723 | 10.03 | 121,338 | +0.00(+0.00%) |
Apr 04, 2014 | 10.34 | 10.49 | 9.929 | 10.03 | 148,301 | -0.23(-2.21%) |
Apr 03, 2014 | 10.24 | 10.31 | 10.20 | 10.25 | 197,063 | -0.04(-0.35%) |
Apr 02, 2014 | 10.17 | 10.44 | 10.16 | 10.29 | 459,296 | +0.08(+0.82%) |
Apr 01, 2014 | 10.17 | 10.23 | 10.10 | 10.20 | 302,727 | +0.01(+0.13%) |
Mar 31, 2014 | 10.17 | 10.26 | 10.11 | 10.19 | 323,355 | +0.02(+0.17%) |
Mar 28, 2014 | 10.16 | 10.24 | 10.11 | 10.17 | 130,177 | -0.00(-0.04%) |
Mar 27, 2014 | 10.11 | 10.23 | 10.06 | 10.18 | 178,433 | +0.09(+0.88%) |
Mar 26, 2014 | 10.35 | 10.43 | 10.09 | 10.09 | 147,800 | -0.25(-2.40%) |
Mar 25, 2014 | 10.47 | 10.47 | 10.14 | 10.34 | 278,735 | -0.07(-0.68%) |
Mar 24, 2014 | 10.53 | 10.64 | 10.17 | 10.41 | 343,045 | -0.08(-0.72%) |
Mar 21, 2014 | 11.12 | 11.59 | 10.48 | 10.48 | 622,461 | -0.55(-4.97%) |
Mar 20, 2014 | 11.16 | 11.26 | 10.93 | 11.03 | 339,278 | -0.20(-1.77%) |
Mar 19, 2014 | 11.40 | 11.40 | 11.15 | 11.23 | 92,518 | -0.20(-1.72%) |
Mar 18, 2014 | 11.58 | 11.62 | 11.33 | 11.43 | 122,406 | -0.11(-0.94%) |
Mar 17, 2014 | 11.63 | 11.72 | 11.50 | 11.54 | 90,440 | -0.03(-0.27%) |
Mar 14, 2014 | 11.54 | 11.72 | 11.51 | 11.57 | 28,624 | -0.04(-0.38%) |
Mar 13, 2014 | 11.62 | 11.73 | 11.45 | 11.61 | 121,737 | -0.00(-0.04%) |
Mar 12, 2014 | 11.58 | 11.70 | 11.56 | 11.62 | 52,180 | -0.06(-0.49%) |
Mar 11, 2014 | 11.91 | 11.91 | 11.58 | 11.67 | 53,256 | -0.25(-2.11%) |
Mar 10, 2014 | 11.95 | 12.14 | 11.82 | 11.92 | 78,261 | -0.08(-0.70%) |
Mar 07, 2014 | 11.88 | 12.05 | 11.69 | 12.01 | 60,719 | +0.21(+1.76%) |
Mar 06, 2014 | 11.73 | 11.88 | 11.49 | 11.80 | 74,725 | +0.07(+0.60%) |
Mar 05, 2014 | 11.82 | 11.85 | 11.55 | 11.73 | 59,869 | -0.15(-1.23%) |
Mar 04, 2014 | 11.54 | 12.00 | 11.50 | 11.88 | 397,251 | +0.49(+4.31%) |
Mar 03, 2014 | 11.36 | 11.41 | 11.14 | 11.39 | 89,213 | -0.04(-0.39%) |
Feb 28, 2014 | 11.49 | 11.57 | 11.36 | 11.43 | 159,358 | -0.02(-0.19%) |
Feb 27, 2014 | 11.37 | 11.50 | 11.24 | 11.45 | 73,545 | +0.03(+0.23%) |
Feb 26, 2014 | 11.24 | 11.58 | 11.16 | 11.42 | 94,670 | +0.17(+1.53%) |
Feb 25, 2014 | 11.31 | 11.37 | 11.16 | 11.25 | 60,421 | -0.03(-0.23%) |
Feb 24, 2014 | 11.36 | 11.46 | 11.24 | 11.28 | 48,904 | -0.12(-1.01%) |
Feb 21, 2014 | 11.38 | 11.62 | 11.25 | 11.39 | 101,620 | +0.09(+0.82%) |
Feb 20, 2014 | 11.11 | 11.49 | 11.11 | 11.30 | 75,458 | +0.08(+0.71%) |
Feb 19, 2014 | 11.36 | 11.54 | 11.09 | 11.22 | 72,408 | -0.21(-1.86%) |
Feb 18, 2014 | 11.19 | 11.46 | 11.19 | 11.43 | 84,374 | +0.23(+2.09%) |
Feb 14, 2014 | 11.21 | 11.20 | 11.20 | 11.20 | 86,590 | -0.03(-0.24%) |
Feb 13, 2014 | 10.80 | 11.26 | 10.80 | 11.23 | 139,107 | +0.32(+2.96%) |
Feb 12, 2014 | 10.92 | 11.02 | 10.81 | 10.90 | 82,812 | +0.03(+0.24%) |
Feb 11, 2014 | 10.70 | 10.90 | 10.47 | 10.88 | 67,963 | +0.21(+1.99%) |
Feb 10, 2014 | 10.74 | 10.79 | 10.50 | 10.66 | 78,227 | -0.12(-1.07%) |
Feb 07, 2014 | 10.78 | 10.93 | 10.68 | 10.78 | 101,136 | -0.00(-0.04%) |
Feb 06, 2014 | 10.64 | 10.82 | 10.44 | 10.78 | 137,326 | +0.21(+1.97%) |
Feb 05, 2014 | 10.61 | 10.69 | 10.48 | 10.58 | 110,250 | -0.10(-0.91%) |
Feb 04, 2014 | 10.70 | 10.71 | 10.60 | 10.67 | 95,089 | -0.02(-0.21%) |