Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.76 | 10.82 | 10.55 | 10.66 | 47,403 | -0.16(-1.48%) |
Apr 29, 2014 | 10.95 | 10.95 | 10.81 | 10.82 | 32,581 | +0.09(+0.84%) |
Apr 28, 2014 | 10.82 | 10.91 | 10.73 | 10.73 | 29,986 | -0.18(-1.65%) |
Apr 25, 2014 | 10.76 | 10.99 | 10.70 | 10.91 | 23,706 | +0.21(+1.96%) |
Apr 24, 2014 | 10.90 | 10.95 | 10.67 | 10.70 | 83,662 | -0.24(-2.19%) |
Apr 23, 2014 | 11.11 | 11.11 | 10.94 | 10.94 | 39,990 | -0.11(-1.00%) |
Apr 22, 2014 | 11.27 | 11.27 | 11.05 | 11.05 | 30,191 | -0.26(-2.30%) |
Apr 21, 2014 | 11.34 | 11.34 | 11.27 | 11.31 | 13,436 | -0.06(-0.53%) |
Apr 17, 2014 | 11.30 | 11.37 | 11.37 | 11.37 | 11,500 | +0.05(+0.44%) |
Apr 16, 2014 | 11.53 | 11.53 | 11.30 | 11.32 | 31,215 | -0.13(-1.14%) |
Apr 15, 2014 | 11.50 | 11.50 | 11.41 | 11.45 | 18,021 | +0.00(+0.00%) |
Apr 14, 2014 | 11.52 | 11.55 | 11.45 | 11.45 | 10,405 | -0.09(-0.78%) |
Apr 11, 2014 | 11.50 | 11.64 | 11.50 | 11.54 | 13,610 | +0.00(+0.00%) |
Apr 10, 2014 | 11.56 | 11.63 | 11.50 | 11.54 | 20,672 | -0.05(-0.43%) |
Apr 09, 2014 | 11.69 | 11.69 | 11.50 | 11.59 | 14,227 | -0.07(-0.60%) |
Apr 08, 2014 | 11.50 | 11.75 | 11.50 | 11.66 | 22,574 | +0.09(+0.80%) |
Apr 07, 2014 | 11.55 | 11.63 | 11.50 | 11.57 | 25,650 | -0.11(-0.96%) |
Apr 04, 2014 | 11.64 | 11.80 | 11.63 | 11.68 | 17,222 | +0.02(+0.17%) |
Apr 03, 2014 | 11.79 | 11.79 | 11.63 | 11.66 | 24,350 | -0.05(-0.43%) |
Apr 02, 2014 | 11.74 | 11.81 | 11.65 | 11.71 | 18,135 | -0.07(-0.59%) |
Apr 01, 2014 | 11.77 | 11.79 | 11.70 | 11.78 | 26,116 | +0.06(+0.51%) |
Mar 31, 2014 | 11.70 | 11.75 | 11.63 | 11.72 | 35,196 | +0.05(+0.43%) |
Mar 28, 2014 | 11.58 | 11.67 | 11.50 | 11.67 | 27,954 | +0.17(+1.48%) |
Mar 27, 2014 | 11.55 | 11.62 | 11.46 | 11.50 | 53,119 | -0.15(-1.29%) |
Mar 26, 2014 | 11.71 | 11.75 | 11.62 | 11.65 | 64,581 | +0.00(+0.00%) |
Mar 25, 2014 | 11.64 | 11.69 | 11.63 | 11.65 | 21,089 | +0.10(+0.87%) |
Mar 24, 2014 | 11.65 | 11.74 | 11.55 | 11.55 | 22,182 | -0.19(-1.62%) |
Mar 21, 2014 | 11.47 | 11.82 | 11.45 | 11.74 | 42,841 | +0.23(+2.00%) |
Mar 20, 2014 | 11.58 | 11.58 | 11.39 | 11.51 | 30,995 | -0.16(-1.37%) |
Mar 19, 2014 | 11.58 | 11.67 | 11.50 | 11.67 | 69,637 | +0.20(+1.74%) |
Mar 18, 2014 | 11.42 | 11.54 | 11.42 | 11.47 | 26,380 | -0.07(-0.61%) |
Mar 17, 2014 | 11.10 | 11.54 | 11.02 | 11.54 | 88,961 | +0.49(+4.44%) |
Mar 14, 2014 | 11.05 | 11.10 | 11.03 | 11.05 | 21,684 | -0.02(-0.19%) |
Mar 13, 2014 | 11.30 | 11.30 | 11.02 | 11.07 | 47,536 | +0.07(+0.64%) |
Mar 12, 2014 | 10.99 | 11.18 | 10.96 | 11.00 | 40,217 | +0.04(+0.36%) |
Mar 11, 2014 | 11.20 | 11.20 | 10.96 | 10.96 | 39,256 | -0.29(-2.58%) |
Mar 10, 2014 | 11.06 | 11.25 | 10.98 | 11.25 | 38,230 | +0.25(+2.27%) |
Mar 07, 2014 | 11.19 | 11.22 | 11.00 | 11.00 | 18,000 | -0.25(-2.22%) |
Mar 06, 2014 | 11.02 | 11.25 | 11.02 | 11.25 | 26,390 | +0.22(+1.99%) |
Mar 05, 2014 | 11.10 | 11.10 | 10.98 | 11.03 | 40,115 | -0.07(-0.63%) |
Mar 04, 2014 | 10.88 | 11.10 | 10.83 | 11.10 | 24,078 | +0.35(+3.26%) |
Mar 03, 2014 | 11.01 | 11.01 | 10.75 | 10.75 | 54,627 | -0.27(-2.45%) |
Feb 28, 2014 | 11.14 | 11.14 | 10.93 | 11.02 | 30,427 | -0.02(-0.18%) |
Feb 27, 2014 | 10.98 | 11.25 | 10.98 | 11.04 | 44,193 | +0.16(+1.47%) |
Feb 26, 2014 | 10.82 | 10.97 | 10.82 | 10.88 | 28,554 | +0.02(+0.18%) |
Feb 25, 2014 | 11.43 | 11.43 | 10.86 | 10.86 | 78,798 | -0.39(-3.47%) |
Feb 24, 2014 | 11.41 | 11.44 | 11.25 | 11.25 | 62,322 | -0.19(-1.66%) |
Feb 21, 2014 | 11.45 | 11.53 | 11.40 | 11.44 | 33,478 | -0.04(-0.35%) |
Feb 20, 2014 | 11.64 | 11.64 | 11.43 | 11.48 | 23,487 | +0.02(+0.17%) |
Feb 19, 2014 | 11.50 | 11.57 | 11.46 | 11.46 | 22,495 | -0.09(-0.78%) |
Feb 18, 2014 | 11.46 | 11.69 | 11.46 | 11.55 | 45,264 | -0.18(-1.53%) |
Feb 14, 2014 | 11.58 | 11.73 | 11.73 | 11.73 | 55,100 | +0.27(+2.36%) |
Feb 13, 2014 | 11.36 | 11.47 | 11.33 | 11.46 | 116,612 | +0.02(+0.17%) |
Feb 12, 2014 | 11.75 | 11.78 | 11.40 | 11.44 | 89,221 | -0.31(-2.64%) |
Feb 11, 2014 | 11.79 | 11.86 | 11.70 | 11.75 | 64,445 | -0.03(-0.25%) |
Feb 10, 2014 | 11.79 | 11.79 | 11.71 | 11.78 | 50,074 | -0.01(-0.08%) |
Feb 07, 2014 | 11.70 | 11.87 | 11.50 | 11.79 | 57,426 | +0.26(+2.25%) |
Feb 06, 2014 | 11.73 | 11.73 | 11.50 | 11.53 | 51,969 | -0.06(-0.52%) |
Feb 05, 2014 | 11.82 | 11.84 | 11.50 | 11.59 | 67,119 | -0.29(-2.42%) |
Feb 04, 2014 | 11.98 | 11.98 | 11.78 | 11.88 | 43,838 | +0.18(+1.52%) |