Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.85 | 10.85 | 10.43 | 10.51 | 4,903,161 | +0.22(+2.10%) |
Apr 29, 2014 | 10.35 | 10.35 | 10.28 | 10.30 | 2,684,276 | -0.02(-0.23%) |
Apr 28, 2014 | 10.26 | 10.35 | 10.22 | 10.32 | 2,219,142 | +0.11(+1.10%) |
Apr 25, 2014 | 10.25 | 10.29 | 10.18 | 10.21 | 2,183,157 | -0.05(-0.46%) |
Apr 24, 2014 | 10.21 | 10.28 | 10.17 | 10.26 | 1,478,696 | +0.08(+0.74%) |
Apr 23, 2014 | 10.18 | 10.23 | 10.11 | 10.18 | 2,924,094 | -0.01(-0.08%) |
Apr 22, 2014 | 10.12 | 10.20 | 10.03 | 10.19 | 1,367,562 | +0.07(+0.70%) |
Apr 21, 2014 | 10.09 | 10.14 | 10.07 | 10.12 | 965,749 | +0.02(+0.18%) |
Apr 17, 2014 | 10.03 | 10.10 | 10.10 | 10.10 | 2,279,558 | +0.03(+0.31%) |
Apr 16, 2014 | 10.07 | 10.09 | 10.02 | 10.07 | 1,394,049 | +0.06(+0.63%) |
Apr 15, 2014 | 9.826 | 10.05 | 9.795 | 10.01 | 2,895,004 | +0.20(+1.99%) |
Apr 14, 2014 | 9.824 | 9.868 | 9.725 | 9.811 | 1,866,962 | +0.06(+0.64%) |
Apr 11, 2014 | 9.730 | 9.826 | 9.730 | 9.748 | 2,505,227 | -0.05(-0.53%) |
Apr 10, 2014 | 9.878 | 9.980 | 9.766 | 9.800 | 1,928,790 | -0.09(-0.87%) |
Apr 09, 2014 | 9.954 | 9.985 | 9.806 | 9.886 | 2,040,001 | -0.09(-0.86%) |
Apr 08, 2014 | 9.876 | 9.972 | 9.832 | 9.972 | 1,783,305 | +0.10(+1.03%) |
Apr 07, 2014 | 9.881 | 9.975 | 9.855 | 9.871 | 2,070,602 | -0.03(-0.29%) |
Apr 04, 2014 | 9.977 | 9.977 | 9.829 | 9.899 | 1,776,140 | +0.00(+0.00%) |
Apr 03, 2014 | 9.964 | 9.964 | 9.873 | 9.899 | 1,973,959 | -0.04(-0.37%) |
Apr 02, 2014 | 9.993 | 10.01 | 9.891 | 9.936 | 2,921,829 | -0.07(-0.70%) |
Apr 01, 2014 | 10.00 | 10.01 | 9.889 | 10.01 | 2,277,724 | -0.00(-0.03%) |
Mar 31, 2014 | 9.850 | 10.02 | 9.779 | 10.01 | 2,359,638 | +0.19(+1.94%) |
Mar 28, 2014 | 9.769 | 9.889 | 9.769 | 9.819 | 1,007,944 | +0.05(+0.51%) |
Mar 27, 2014 | 9.735 | 9.819 | 9.696 | 9.769 | 2,044,794 | +0.03(+0.35%) |
Mar 26, 2014 | 9.910 | 9.910 | 9.730 | 9.735 | 1,935,893 | -0.13(-1.29%) |
Mar 25, 2014 | 9.941 | 10.02 | 9.839 | 9.863 | 2,687,587 | -0.05(-0.47%) |
Mar 24, 2014 | 9.949 | 10.02 | 9.813 | 9.910 | 2,910,570 | -0.03(-0.34%) |
Mar 21, 2014 | 9.819 | 9.964 | 9.785 | 9.944 | 3,759,110 | +0.17(+1.79%) |
Mar 20, 2014 | 9.699 | 9.774 | 9.605 | 9.769 | 4,434,316 | +0.05(+0.56%) |
Mar 19, 2014 | 9.954 | 10.03 | 9.693 | 9.714 | 2,818,539 | -0.21(-2.13%) |
Mar 18, 2014 | 9.881 | 9.938 | 9.829 | 9.925 | 2,364,320 | +0.05(+0.47%) |
Mar 17, 2014 | 9.813 | 9.891 | 9.746 | 9.878 | 2,668,457 | +0.09(+0.88%) |
Mar 14, 2014 | 9.730 | 9.845 | 9.720 | 9.792 | 2,043,328 | +0.06(+0.62%) |
Mar 13, 2014 | 9.720 | 9.748 | 9.597 | 9.733 | 3,514,242 | +0.02(+0.19%) |
Mar 12, 2014 | 9.680 | 9.735 | 9.654 | 9.714 | 1,948,427 | +0.01(+0.11%) |
Mar 11, 2014 | 9.751 | 9.785 | 9.690 | 9.704 | 3,207,503 | -0.06(-0.59%) |
Mar 10, 2014 | 9.811 | 9.826 | 9.693 | 9.761 | 1,970,513 | -0.06(-0.64%) |
Mar 07, 2014 | 9.881 | 9.928 | 9.756 | 9.824 | 2,339,099 | -0.07(-0.74%) |
Mar 06, 2014 | 9.991 | 9.998 | 9.850 | 9.897 | 2,116,059 | -0.07(-0.71%) |
Mar 05, 2014 | 9.985 | 10.01 | 9.889 | 9.967 | 1,485,166 | -0.04(-0.36%) |
Mar 04, 2014 | 9.925 | 10.06 | 9.905 | 10.00 | 3,772,753 | +0.17(+1.75%) |
Mar 03, 2014 | 9.766 | 9.881 | 9.751 | 9.832 | 1,939,670 | +0.01(+0.05%) |
Feb 28, 2014 | 9.774 | 9.889 | 9.735 | 9.826 | 2,855,818 | +0.05(+0.56%) |
Feb 27, 2014 | 9.761 | 9.821 | 9.704 | 9.772 | 1,608,282 | +0.00(+0.03%) |
Feb 26, 2014 | 9.779 | 9.852 | 9.712 | 9.769 | 2,139,661 | +0.03(+0.29%) |
Feb 25, 2014 | 9.722 | 9.829 | 9.717 | 9.740 | 1,445,999 | +0.03(+0.27%) |
Feb 24, 2014 | 9.751 | 9.824 | 9.710 | 9.714 | 2,078,784 | -0.02(-0.24%) |
Feb 21, 2014 | 9.691 | 9.774 | 9.634 | 9.738 | 2,924,988 | +0.07(+0.70%) |
Feb 20, 2014 | 9.733 | 9.811 | 9.634 | 9.670 | 2,079,978 | -0.02(-0.24%) |
Feb 19, 2014 | 9.693 | 9.822 | 9.688 | 9.693 | 2,183,026 | -0.07(-0.69%) |
Feb 18, 2014 | 9.673 | 9.785 | 9.626 | 9.761 | 2,401,622 | +0.09(+0.97%) |
Feb 14, 2014 | 9.584 | 9.667 | 9.667 | 9.667 | 1,300,960 | +0.08(+0.87%) |
Feb 13, 2014 | 9.514 | 9.678 | 9.452 | 9.584 | 2,652,615 | -0.01(-0.12%) |
Feb 12, 2014 | 9.606 | 9.642 | 9.521 | 9.596 | 3,111,522 | +0.03(+0.30%) |
Feb 11, 2014 | 9.606 | 9.680 | 9.506 | 9.567 | 2,563,367 | -0.03(-0.35%) |
Feb 10, 2014 | 9.457 | 9.609 | 9.361 | 9.601 | 4,079,241 | +0.13(+1.41%) |
Feb 07, 2014 | 9.521 | 9.580 | 9.422 | 9.467 | 3,544,389 | -0.03(-0.35%) |
Feb 06, 2014 | 9.475 | 9.598 | 9.462 | 9.500 | 2,292,796 | +0.03(+0.33%) |
Feb 05, 2014 | 9.503 | 9.539 | 9.408 | 9.470 | 3,181,044 | -0.03(-0.35%) |
Feb 04, 2014 | 9.415 | 9.555 | 9.385 | 9.503 | 5,547,174 | +0.09(+0.93%) |