Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.69 | 10.87 | 10.59 | 10.81 | 216,454 | +0.07(+0.67%) |
Apr 29, 2014 | 10.96 | 10.98 | 10.71 | 10.74 | 168,161 | -0.14(-1.25%) |
Apr 28, 2014 | 10.97 | 11.06 | 10.79 | 10.88 | 151,894 | -0.07(-0.66%) |
Apr 25, 2014 | 10.98 | 11.05 | 10.85 | 10.95 | 237,515 | -0.12(-1.06%) |
Apr 24, 2014 | 11.33 | 11.33 | 11.03 | 11.06 | 139,417 | -0.23(-2.00%) |
Apr 23, 2014 | 11.26 | 11.35 | 11.22 | 11.29 | 148,040 | -0.02(-0.16%) |
Apr 22, 2014 | 11.17 | 11.35 | 11.16 | 11.31 | 241,432 | +0.13(+1.13%) |
Apr 21, 2014 | 11.29 | 11.29 | 11.15 | 11.18 | 136,664 | -0.06(-0.56%) |
Apr 17, 2014 | 11.08 | 11.25 | 11.25 | 11.25 | 150,443 | +0.11(+0.97%) |
Apr 16, 2014 | 11.16 | 11.26 | 11.07 | 11.14 | 445,546 | +0.04(+0.33%) |
Apr 15, 2014 | 11.15 | 11.25 | 10.98 | 11.10 | 267,115 | -0.05(-0.41%) |
Apr 14, 2014 | 11.28 | 11.31 | 11.01 | 11.15 | 375,738 | +0.01(+0.08%) |
Apr 11, 2014 | 11.17 | 11.33 | 11.12 | 11.14 | 557,518 | -0.12(-1.04%) |
Apr 10, 2014 | 11.42 | 11.54 | 11.23 | 11.25 | 382,800 | -0.21(-1.81%) |
Apr 09, 2014 | 11.47 | 11.54 | 11.29 | 11.46 | 166,785 | +0.00(+0.00%) |
Apr 08, 2014 | 11.35 | 11.56 | 11.27 | 11.46 | 317,282 | +0.16(+1.44%) |
Apr 07, 2014 | 11.23 | 11.40 | 11.20 | 11.30 | 328,065 | +0.00(+0.00%) |
Apr 04, 2014 | 11.75 | 11.75 | 11.28 | 11.30 | 294,984 | -0.36(-3.10%) |
Apr 03, 2014 | 11.68 | 11.68 | 11.60 | 11.66 | 141,104 | -0.02(-0.15%) |
Apr 02, 2014 | 11.68 | 11.69 | 11.48 | 11.68 | 343,549 | +0.01(+0.08%) |
Apr 01, 2014 | 11.50 | 11.70 | 11.37 | 11.67 | 224,803 | +0.23(+1.97%) |
Mar 31, 2014 | 11.26 | 11.49 | 11.26 | 11.44 | 333,586 | +0.22(+1.93%) |
Mar 28, 2014 | 11.18 | 11.35 | 11.15 | 11.23 | 439,417 | +0.03(+0.24%) |
Mar 27, 2014 | 11.39 | 11.48 | 11.16 | 11.20 | 352,653 | -0.21(-1.82%) |
Mar 26, 2014 | 11.68 | 11.72 | 11.41 | 11.41 | 321,031 | -0.18(-1.56%) |
Mar 25, 2014 | 11.67 | 11.71 | 11.58 | 11.59 | 180,755 | +0.01(+0.08%) |
Mar 24, 2014 | 11.58 | 11.70 | 11.52 | 11.58 | 273,935 | +0.06(+0.55%) |
Mar 21, 2014 | 11.82 | 11.91 | 11.50 | 11.52 | 645,269 | -0.23(-2.00%) |
Mar 20, 2014 | 11.63 | 11.81 | 11.63 | 11.75 | 84,722 | +0.10(+0.85%) |
Mar 19, 2014 | 11.69 | 11.72 | 11.54 | 11.65 | 103,887 | -0.02(-0.16%) |
Mar 18, 2014 | 11.56 | 11.75 | 11.51 | 11.67 | 218,946 | +0.14(+1.18%) |
Mar 17, 2014 | 11.44 | 11.59 | 11.43 | 11.54 | 286,207 | +0.17(+1.51%) |
Mar 14, 2014 | 11.28 | 11.50 | 11.26 | 11.36 | 230,175 | +0.01(+0.08%) |
Mar 13, 2014 | 11.62 | 11.62 | 11.29 | 11.35 | 259,965 | -0.18(-1.57%) |
Mar 12, 2014 | 11.48 | 11.55 | 11.32 | 11.54 | 238,859 | +0.04(+0.31%) |
Mar 11, 2014 | 11.67 | 11.71 | 11.44 | 11.50 | 179,135 | -0.20(-1.70%) |
Mar 10, 2014 | 11.62 | 11.71 | 11.56 | 11.70 | 317,406 | +0.08(+0.70%) |
Mar 07, 2014 | 11.75 | 11.82 | 11.57 | 11.62 | 173,267 | -0.09(-0.77%) |
Mar 06, 2014 | 11.67 | 11.75 | 11.53 | 11.71 | 439,455 | +0.10(+0.86%) |
Mar 05, 2014 | 11.61 | 11.63 | 11.43 | 11.61 | 332,359 | -0.05(-0.46%) |
Mar 04, 2014 | 11.53 | 11.89 | 11.53 | 11.66 | 687,420 | +0.26(+2.30%) |
Mar 03, 2014 | 11.50 | 11.50 | 11.21 | 11.40 | 216,877 | -0.21(-1.79%) |
Feb 28, 2014 | 11.47 | 11.65 | 11.44 | 11.61 | 472,275 | +0.18(+1.58%) |
Feb 27, 2014 | 11.41 | 11.46 | 11.30 | 11.43 | 347,792 | -0.01(-0.08%) |
Feb 26, 2014 | 11.38 | 11.49 | 11.30 | 11.44 | 374,819 | +0.02(+0.16%) |
Feb 25, 2014 | 11.52 | 11.55 | 11.35 | 11.42 | 337,917 | -0.05(-0.39%) |
Feb 24, 2014 | 11.36 | 11.57 | 11.29 | 11.46 | 510,696 | +0.15(+1.36%) |
Feb 21, 2014 | 11.14 | 11.36 | 11.12 | 11.31 | 416,748 | +0.20(+1.79%) |
Feb 20, 2014 | 10.85 | 11.12 | 10.85 | 11.11 | 263,468 | +0.24(+2.25%) |
Feb 19, 2014 | 10.97 | 11.06 | 10.85 | 10.87 | 411,976 | -0.17(-1.56%) |
Feb 18, 2014 | 11.03 | 11.14 | 10.95 | 11.04 | 140,675 | +0.05(+0.49%) |
Feb 14, 2014 | 10.95 | 10.98 | 10.98 | 10.98 | 131,527 | +0.05(+0.50%) |
Feb 13, 2014 | 10.85 | 10.95 | 10.79 | 10.93 | 159,157 | +0.03(+0.25%) |
Feb 12, 2014 | 10.85 | 10.98 | 10.85 | 10.90 | 177,052 | +0.02(+0.17%) |
Feb 11, 2014 | 10.85 | 10.97 | 10.81 | 10.88 | 264,524 | +0.04(+0.33%) |
Feb 10, 2014 | 10.86 | 10.97 | 10.80 | 10.85 | 271,539 | -0.05(-0.50%) |
Feb 07, 2014 | 10.98 | 11.02 | 10.85 | 10.90 | 243,953 | -0.09(-0.82%) |
Feb 06, 2014 | 11.03 | 11.14 | 10.94 | 10.99 | 330,820 | +0.04(+0.33%) |
Feb 05, 2014 | 10.85 | 11.12 | 10.60 | 10.96 | 364,537 | -0.12(-1.06%) |
Feb 04, 2014 | 11.05 | 11.22 | 11.02 | 11.07 | 271,199 | +0.09(+0.82%) |
Feb 03, 2014 | 11.42 | 11.44 | 10.90 | 10.98 | 418,186 | -0.41(-3.57%) |
Jan 31, 2014 | 11.35 | 11.49 | 11.31 | 11.39 | 295,276 | -0.16(-1.41%) |
Jan 30, 2014 | 11.56 | 11.68 | 11.47 | 11.55 | 204,599 | +0.10(+0.87%) |
Jan 29, 2014 | 11.52 | 11.60 | 11.36 | 11.45 | 245,899 | -0.12(-1.02%) |
Jan 28, 2014 | 11.61 | 11.67 | 11.49 | 11.57 | 253,561 | +0.03(+0.23%) |
Jan 27, 2014 | 11.73 | 11.82 | 11.54 | 11.54 | 174,193 | -0.15(-1.31%) |
Jan 24, 2014 | 11.72 | 11.89 | 11.62 | 11.70 | 278,183 | -0.14(-1.15%) |
Jan 23, 2014 | 11.82 | 11.85 | 11.72 | 11.83 | 275,432 | -0.06(-0.53%) |
Jan 22, 2014 | 11.88 | 11.93 | 11.78 | 11.90 | 99,002 | +0.00(+0.00%) |
Jan 21, 2014 | 11.99 | 12.01 | 11.82 | 11.90 | 142,817 | +0.02(+0.15%) |
Jan 17, 2014 | 11.77 | 11.88 | 11.88 | 11.88 | 313,165 | +0.10(+0.84%) |
Jan 16, 2014 | 11.80 | 11.87 | 11.70 | 11.78 | 202,237 | -0.07(-0.61%) |
Jan 15, 2014 | 11.90 | 12.02 | 11.80 | 11.85 | 226,453 | -0.05(-0.38%) |
Jan 14, 2014 | 11.67 | 11.97 | 11.65 | 11.90 | 291,138 | +0.26(+2.25%) |
Jan 13, 2014 | 11.75 | 11.81 | 11.57 | 11.63 | 292,731 | -0.18(-1.53%) |
Jan 10, 2014 | 12.01 | 12.01 | 11.75 | 11.82 | 250,729 | -0.17(-1.43%) |
Jan 09, 2014 | 11.91 | 12.01 | 11.86 | 11.99 | 218,398 | +0.06(+0.53%) |
Jan 08, 2014 | 11.88 | 11.96 | 11.80 | 11.92 | 287,315 | +0.01(+0.08%) |
Jan 07, 2014 | 11.79 | 12.05 | 11.79 | 11.91 | 163,468 | +0.13(+1.07%) |
Jan 06, 2014 | 11.84 | 12.06 | 11.75 | 11.79 | 201,571 | -0.05(-0.38%) |
Jan 03, 2014 | 11.93 | 11.98 | 11.75 | 11.83 | 235,229 | -0.05(-0.46%) |
Jan 02, 2014 | 12.02 | 12.03 | 11.77 | 11.89 | 269,762 | -0.20(-1.65%) |
Dec 31, 2013 | 12.15 | 12.09 | 12.09 | 12.09 | 194,138 | -0.01(-0.08%) |
Dec 30, 2013 | 12.07 | 12.16 | 12.02 | 12.10 | 121,699 | -0.01(-0.07%) |
Dec 27, 2013 | 12.21 | 12.21 | 11.91 | 12.10 | 106,650 | -0.05(-0.37%) |
Dec 26, 2013 | 12.19 | 12.22 | 12.04 | 12.15 | 119,953 | -0.03(-0.22%) |
Dec 24, 2013 | 12.08 | 12.20 | 12.00 | 12.18 | 139,296 | +0.14(+1.13%) |
Dec 23, 2013 | 12.03 | 12.10 | 11.97 | 12.04 | 318,445 | +0.05(+0.38%) |
Dec 20, 2013 | 11.87 | 12.10 | 11.86 | 12.00 | 659,908 | +0.17(+1.45%) |
Dec 19, 2013 | 11.91 | 11.91 | 11.80 | 11.82 | 199,135 | -0.10(-0.83%) |
Dec 18, 2013 | 11.68 | 11.92 | 11.60 | 11.92 | 345,407 | +0.25(+2.17%) |
Dec 17, 2013 | 11.73 | 11.77 | 11.52 | 11.67 | 226,750 | -0.03(-0.23%) |
Dec 16, 2013 | 11.51 | 11.74 | 11.51 | 11.70 | 298,505 | +0.19(+1.65%) |
Dec 13, 2013 | 11.52 | 11.60 | 11.38 | 11.51 | 217,161 | +0.03(+0.24%) |
Dec 12, 2013 | 11.38 | 11.61 | 11.38 | 11.48 | 243,074 | +0.12(+1.03%) |
Dec 11, 2013 | 11.56 | 11.56 | 11.35 | 11.36 | 194,861 | -0.15(-1.33%) |
Dec 10, 2013 | 11.71 | 11.77 | 11.46 | 11.52 | 175,038 | -0.23(-2.00%) |
Dec 09, 2013 | 11.91 | 11.91 | 11.65 | 11.75 | 170,393 | -0.12(-0.99%) |
Dec 06, 2013 | 11.64 | 11.91 | 11.61 | 11.87 | 254,181 | +0.34(+2.98%) |
Dec 05, 2013 | 11.60 | 11.74 | 11.52 | 11.53 | 120,581 | -0.11(-0.93%) |
Dec 04, 2013 | 11.64 | 11.78 | 11.44 | 11.63 | 235,046 | -0.08(-0.69%) |
Dec 03, 2013 | 11.75 | 11.92 | 11.63 | 11.72 | 401,161 | -0.08(-0.69%) |
Dec 02, 2013 | 11.84 | 11.92 | 11.69 | 11.80 | 574,143 | -0.08(-0.69%) |
Nov 29, 2013 | 11.99 | 11.99 | 11.79 | 11.88 | 157,147 | -0.04(-0.30%) |
Nov 27, 2013 | 11.75 | 11.95 | 11.67 | 11.91 | 625,561 | +0.22(+1.86%) |
Nov 26, 2013 | 11.43 | 11.74 | 11.39 | 11.70 | 660,636 | +0.21(+1.81%) |
Nov 25, 2013 | 11.35 | 11.55 | 11.33 | 11.49 | 236,312 | +0.13(+1.11%) |
Nov 22, 2013 | 11.23 | 11.41 | 11.18 | 11.36 | 240,185 | +0.10(+0.88%) |
Nov 21, 2013 | 11.19 | 11.39 | 11.19 | 11.26 | 287,749 | +0.11(+0.97%) |
Nov 20, 2013 | 11.19 | 11.25 | 11.04 | 11.16 | 171,739 | +0.02(+0.16%) |
Nov 19, 2013 | 11.16 | 11.25 | 11.01 | 11.14 | 354,416 | -0.05(-0.49%) |
Nov 18, 2013 | 11.07 | 11.25 | 11.05 | 11.19 | 266,672 | +0.05(+0.49%) |
Nov 15, 2013 | 11.15 | 11.27 | 10.96 | 11.14 | 382,565 | -0.04(-0.32%) |
Nov 14, 2013 | 11.22 | 11.29 | 11.10 | 11.17 | 210,597 | +0.11(+0.98%) |
Nov 12, 2013 | 10.97 | 11.19 | 10.82 | 11.06 | 317,348 | +0.03(+0.25%) |
Nov 11, 2013 | 11.17 | 11.17 | 10.97 | 11.04 | 491,915 | -0.19(-1.69%) |
Nov 08, 2013 | 10.87 | 11.30 | 10.87 | 11.23 | 614,260 | +0.34(+3.16%) |
Nov 07, 2013 | 10.85 | 10.92 | 10.71 | 10.88 | 1,138,356 | +0.06(+0.58%) |
Nov 06, 2013 | 10.78 | 10.84 | 10.66 | 10.82 | 820,097 | +0.09(+0.84%) |
Nov 05, 2013 | 10.59 | 10.74 | 10.45 | 10.73 | 725,571 | +0.06(+0.59%) |
Nov 04, 2013 | 10.64 | 10.74 | 10.41 | 10.67 | 922,127 | +0.03(+0.25%) |