Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.20 | 10.52 | 10.15 | 10.48 | 1,314,285 | +0.28(+2.70%) |
Apr 29, 2014 | 10.22 | 10.27 | 10.14 | 10.20 | 684,247 | +0.07(+0.64%) |
Apr 28, 2014 | 10.27 | 10.41 | 9.978 | 10.14 | 499,548 | -0.13(-1.27%) |
Apr 25, 2014 | 10.42 | 10.52 | 10.25 | 10.27 | 479,685 | -0.22(-2.14%) |
Apr 24, 2014 | 10.67 | 10.93 | 10.37 | 10.49 | 604,199 | -0.17(-1.56%) |
Apr 23, 2014 | 10.72 | 10.85 | 10.63 | 10.66 | 346,096 | -0.12(-1.08%) |
Apr 22, 2014 | 10.70 | 10.90 | 10.66 | 10.77 | 292,602 | +0.11(+0.99%) |
Apr 21, 2014 | 10.73 | 10.83 | 10.60 | 10.67 | 289,732 | -0.11(-0.98%) |
Apr 17, 2014 | 10.66 | 10.77 | 10.77 | 10.77 | 544,849 | +0.12(+1.09%) |
Apr 16, 2014 | 10.70 | 10.72 | 10.59 | 10.66 | 473,163 | +0.06(+0.55%) |
Apr 15, 2014 | 10.59 | 10.67 | 10.41 | 10.60 | 497,774 | +0.03(+0.27%) |
Apr 14, 2014 | 10.62 | 10.71 | 10.47 | 10.57 | 484,602 | +0.07(+0.69%) |
Apr 11, 2014 | 10.44 | 10.68 | 10.30 | 10.50 | 633,580 | -0.05(-0.48%) |
Apr 10, 2014 | 10.96 | 10.99 | 10.47 | 10.55 | 1,011,610 | -0.41(-3.77%) |
Apr 09, 2014 | 11.09 | 11.17 | 10.89 | 10.96 | 522,001 | -0.09(-0.79%) |
Apr 08, 2014 | 11.14 | 11.22 | 11.03 | 11.05 | 642,948 | -0.10(-0.91%) |
Apr 07, 2014 | 11.25 | 11.30 | 11.02 | 11.15 | 687,959 | -0.14(-1.28%) |
Apr 04, 2014 | 11.74 | 11.83 | 11.27 | 11.30 | 724,615 | -0.43(-3.65%) |
Apr 03, 2014 | 11.75 | 11.83 | 11.56 | 11.72 | 1,015,444 | -0.06(-0.49%) |
Apr 02, 2014 | 11.74 | 11.83 | 11.62 | 11.78 | 397,322 | +0.03(+0.22%) |
Apr 01, 2014 | 11.47 | 11.79 | 11.43 | 11.76 | 1,004,879 | +0.31(+2.69%) |
Mar 31, 2014 | 11.30 | 11.51 | 11.25 | 11.45 | 704,047 | +0.22(+1.92%) |
Mar 28, 2014 | 11.23 | 11.47 | 11.18 | 11.23 | 483,723 | -0.01(-0.06%) |
Mar 27, 2014 | 11.43 | 11.54 | 11.21 | 11.24 | 401,897 | -0.19(-1.70%) |
Mar 26, 2014 | 11.74 | 11.74 | 11.43 | 11.43 | 633,394 | -0.22(-1.85%) |
Mar 25, 2014 | 11.75 | 11.83 | 11.63 | 11.65 | 364,043 | -0.04(-0.31%) |
Mar 24, 2014 | 11.75 | 11.87 | 11.64 | 11.69 | 430,672 | -0.05(-0.43%) |
Mar 21, 2014 | 11.87 | 11.98 | 11.69 | 11.74 | 1,063,074 | -0.10(-0.85%) |
Mar 20, 2014 | 11.48 | 11.84 | 11.48 | 11.84 | 511,550 | +0.29(+2.49%) |
Mar 19, 2014 | 11.53 | 11.66 | 11.42 | 11.55 | 431,330 | +0.02(+0.19%) |
Mar 18, 2014 | 11.51 | 11.57 | 11.43 | 11.53 | 371,785 | +0.04(+0.38%) |
Mar 17, 2014 | 11.54 | 11.63 | 11.47 | 11.48 | 463,178 | +0.01(+0.13%) |
Mar 14, 2014 | 11.36 | 11.60 | 11.25 | 11.47 | 350,145 | +0.06(+0.57%) |
Mar 13, 2014 | 11.52 | 11.54 | 11.33 | 11.41 | 584,734 | -0.12(-1.00%) |
Mar 12, 2014 | 11.48 | 11.53 | 11.33 | 11.52 | 598,039 | +0.01(+0.06%) |
Mar 11, 2014 | 11.59 | 11.59 | 11.41 | 11.51 | 893,827 | -0.10(-0.87%) |
Mar 10, 2014 | 11.65 | 11.79 | 11.54 | 11.61 | 823,194 | -0.06(-0.55%) |
Mar 07, 2014 | 11.70 | 11.87 | 11.59 | 11.68 | 485,143 | +0.08(+0.68%) |
Mar 06, 2014 | 11.51 | 11.66 | 11.43 | 11.60 | 361,844 | +0.09(+0.75%) |
Mar 05, 2014 | 11.52 | 11.53 | 11.39 | 11.51 | 408,184 | -0.03(-0.22%) |
Mar 04, 2014 | 11.33 | 11.65 | 11.18 | 11.54 | 1,101,801 | +0.36(+3.25%) |
Mar 03, 2014 | 11.13 | 11.23 | 11.00 | 11.18 | 654,327 | -0.04(-0.32%) |
Feb 28, 2014 | 11.12 | 11.35 | 11.03 | 11.21 | 961,599 | +0.12(+1.04%) |
Feb 27, 2014 | 11.00 | 11.11 | 10.88 | 11.10 | 709,055 | +0.06(+0.59%) |
Feb 26, 2014 | 10.89 | 11.10 | 10.84 | 11.03 | 604,468 | +0.13(+1.19%) |
Feb 25, 2014 | 11.07 | 11.08 | 10.87 | 10.90 | 635,406 | -0.16(-1.43%) |
Feb 24, 2014 | 10.90 | 11.14 | 10.74 | 11.06 | 737,840 | +0.32(+3.02%) |
Feb 21, 2014 | 10.66 | 10.81 | 10.62 | 10.74 | 1,002,096 | +0.13(+1.22%) |
Feb 20, 2014 | 10.70 | 10.79 | 10.55 | 10.61 | 851,642 | -0.08(-0.74%) |
Feb 19, 2014 | 11.25 | 11.30 | 10.67 | 10.69 | 1,441,543 | -0.34(-3.07%) |
Feb 18, 2014 | 10.87 | 11.07 | 10.82 | 11.02 | 524,414 | +0.17(+1.53%) |
Feb 14, 2014 | 10.76 | 10.86 | 10.86 | 10.86 | 440,249 | +0.10(+0.94%) |
Feb 13, 2014 | 10.66 | 10.78 | 10.55 | 10.76 | 633,530 | +0.01(+0.13%) |
Feb 12, 2014 | 10.80 | 10.92 | 10.71 | 10.74 | 866,240 | -0.03(-0.27%) |
Feb 11, 2014 | 10.67 | 10.82 | 10.55 | 10.77 | 1,443,625 | +0.12(+1.08%) |
Feb 10, 2014 | 10.68 | 10.71 | 10.53 | 10.66 | 1,021,021 | -0.03(-0.27%) |
Feb 07, 2014 | 10.65 | 10.78 | 10.58 | 10.69 | 805,673 | +0.09(+0.88%) |
Feb 06, 2014 | 10.61 | 10.66 | 10.52 | 10.59 | 824,506 | -0.03(-0.27%) |
Feb 05, 2014 | 10.53 | 10.74 | 10.48 | 10.62 | 942,893 | +0.06(+0.61%) |
Feb 04, 2014 | 10.38 | 10.66 | 10.25 | 10.56 | 780,442 | +0.22(+2.09%) |