Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.88 | 12.88 | 12.46 | 12.52 | 53,084 | +0.04(+0.28%) |
Apr 29, 2014 | 11.81 | 12.49 | 11.43 | 12.49 | 28,175 | +0.36(+2.97%) |
Apr 28, 2014 | 12.30 | 13.06 | 11.80 | 12.13 | 56,191 | -0.55(-4.35%) |
Apr 25, 2014 | 12.73 | 12.73 | 12.51 | 12.68 | 98,627 | +0.23(+1.84%) |
Apr 24, 2014 | 12.87 | 12.87 | 12.23 | 12.45 | 23,514 | -0.43(-3.35%) |
Apr 23, 2014 | 12.30 | 12.91 | 12.23 | 12.88 | 121,709 | +0.59(+4.81%) |
Apr 22, 2014 | 11.97 | 12.82 | 11.93 | 12.29 | 87,427 | +0.46(+3.87%) |
Apr 21, 2014 | 11.22 | 11.85 | 11.22 | 11.84 | 30,325 | +0.71(+6.42%) |
Apr 17, 2014 | 11.22 | 11.12 | 11.12 | 11.12 | 9,589 | +0.01(+0.08%) |
Apr 16, 2014 | 11.01 | 11.22 | 10.95 | 11.11 | 22,747 | +0.27(+2.48%) |
Apr 15, 2014 | 11.15 | 11.21 | 10.84 | 10.84 | 16,313 | -0.26(-2.31%) |
Apr 14, 2014 | 11.15 | 11.15 | 10.86 | 11.10 | 18,231 | +0.25(+2.33%) |
Apr 11, 2014 | 10.74 | 10.92 | 10.74 | 10.85 | 18,759 | -0.29(-2.57%) |
Apr 10, 2014 | 11.33 | 11.33 | 10.87 | 11.13 | 18,069 | -0.20(-1.74%) |
Apr 09, 2014 | 11.32 | 11.33 | 11.17 | 11.33 | 3,370 | -0.10(-0.90%) |
Apr 08, 2014 | 11.18 | 11.55 | 11.18 | 11.43 | 16,635 | +0.18(+1.56%) |
Apr 07, 2014 | 11.39 | 11.82 | 11.15 | 11.26 | 75,850 | -0.06(-0.53%) |
Apr 04, 2014 | 11.24 | 11.33 | 11.24 | 11.32 | 25,348 | +0.09(+0.84%) |
Apr 03, 2014 | 10.92 | 11.31 | 10.87 | 11.22 | 14,402 | +0.38(+3.55%) |
Apr 02, 2014 | 10.95 | 10.95 | 10.84 | 10.84 | 21,947 | -0.15(-1.40%) |
Apr 01, 2014 | 11.09 | 11.09 | 10.86 | 10.99 | 42,468 | -0.06(-0.58%) |
Mar 31, 2014 | 11.13 | 11.42 | 11.03 | 11.06 | 45,595 | +0.18(+1.61%) |
Mar 28, 2014 | 10.69 | 11.05 | 10.69 | 10.88 | 10,164 | +0.24(+2.21%) |
Mar 27, 2014 | 10.80 | 10.80 | 10.51 | 10.65 | 17,686 | -0.04(-0.37%) |
Mar 26, 2014 | 10.64 | 10.90 | 10.50 | 10.69 | 18,670 | +0.16(+1.53%) |
Mar 25, 2014 | 11.00 | 11.02 | 10.47 | 10.52 | 22,970 | -0.24(-2.20%) |
Mar 24, 2014 | 10.81 | 11.00 | 10.54 | 10.76 | 47,628 | +0.44(+4.22%) |
Mar 21, 2014 | 10.35 | 10.49 | 10.25 | 10.33 | 18,249 | +0.10(+0.99%) |
Mar 20, 2014 | 10.27 | 10.36 | 10.22 | 10.22 | 12,658 | -0.04(-0.37%) |
Mar 19, 2014 | 10.37 | 10.37 | 10.26 | 10.26 | 1,356 | -0.10(-0.98%) |
Mar 18, 2014 | 10.41 | 10.41 | 10.28 | 10.36 | 8,029 | +0.11(+1.11%) |
Mar 17, 2014 | 10.24 | 10.48 | 10.24 | 10.25 | 12,630 | +0.07(+0.67%) |
Mar 14, 2014 | 10.55 | 10.55 | 10.16 | 10.18 | 17,181 | -0.02(-0.17%) |
Mar 13, 2014 | 10.18 | 10.36 | 10.16 | 10.20 | 17,292 | +0.03(+0.29%) |
Mar 12, 2014 | 10.24 | 10.42 | 10.16 | 10.17 | 10,905 | -0.08(-0.83%) |
Mar 11, 2014 | 10.47 | 10.54 | 10.25 | 10.25 | 13,672 | -0.24(-2.30%) |
Mar 10, 2014 | 10.20 | 11.00 | 10.16 | 10.50 | 46,985 | +0.33(+3.29%) |
Mar 07, 2014 | 10.24 | 10.24 | 9.945 | 10.16 | 13,714 | +0.00(+0.04%) |
Mar 06, 2014 | 10.04 | 10.16 | 10.01 | 10.16 | 27,335 | +0.21(+2.13%) |
Mar 05, 2014 | 10.04 | 10.04 | 9.818 | 9.945 | 25,388 | +0.10(+0.96%) |
Mar 04, 2014 | 10.07 | 10.07 | 9.822 | 9.850 | 17,656 | -0.20(-1.95%) |
Mar 03, 2014 | 9.865 | 10.05 | 9.818 | 10.05 | 3,005 | +0.24(+2.42%) |
Feb 28, 2014 | 9.733 | 9.992 | 9.733 | 9.809 | 6,006 | +0.08(+0.77%) |
Feb 27, 2014 | 9.708 | 9.733 | 9.638 | 9.733 | 3,128 | +0.15(+1.59%) |
Feb 26, 2014 | 9.835 | 9.835 | 9.581 | 9.581 | 10,524 | -0.26(-2.60%) |
Feb 25, 2014 | 9.858 | 9.879 | 9.761 | 9.836 | 18,832 | -0.02(-0.22%) |
Feb 24, 2014 | 9.963 | 9.963 | 9.849 | 9.858 | 31,944 | -0.07(-0.74%) |
Feb 21, 2014 | 9.917 | 9.961 | 9.900 | 9.931 | 2,043 | -0.09(-0.90%) |
Feb 20, 2014 | 9.917 | 10.03 | 9.900 | 10.02 | 6,739 | +0.16(+1.64%) |
Feb 19, 2014 | 9.533 | 9.906 | 9.533 | 9.860 | 10,226 | +0.14(+1.40%) |
Feb 18, 2014 | 9.627 | 9.724 | 9.522 | 9.724 | 34,366 | +0.29(+3.02%) |
Feb 14, 2014 | 9.564 | 9.438 | 9.438 | 9.438 | 953 | -0.14(-1.49%) |
Feb 13, 2014 | 9.480 | 9.644 | 9.480 | 9.581 | 28,592 | +0.14(+1.51%) |
Feb 12, 2014 | 9.300 | 9.438 | 9.300 | 9.438 | 11,433 | +0.13(+1.40%) |
Feb 11, 2014 | 9.350 | 9.350 | 9.229 | 9.308 | 4,972 | -0.09(-0.98%) |
Feb 10, 2014 | 9.472 | 9.472 | 9.287 | 9.401 | 25,917 | -0.07(-0.77%) |
Feb 07, 2014 | 9.472 | 9.480 | 9.304 | 9.474 | 18,341 | +0.10(+1.09%) |
Feb 06, 2014 | 9.552 | 9.552 | 9.371 | 9.371 | 23,231 | -0.08(-0.80%) |
Feb 05, 2014 | 9.455 | 9.459 | 9.444 | 9.447 | 2,827 | -0.08(-0.79%) |
Feb 04, 2014 | 9.560 | 9.560 | 9.438 | 9.522 | 9,120 | -0.00(-0.00%) |