Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.67 | 11.67 | 10.92 | 11.10 | 217,323 | -0.14(-1.29%) |
Apr 29, 2014 | 10.95 | 11.28 | 10.95 | 11.24 | 203,026 | +0.32(+2.89%) |
Apr 28, 2014 | 10.98 | 11.08 | 10.87 | 10.93 | 163,159 | +0.01(+0.05%) |
Apr 25, 2014 | 11.11 | 11.25 | 10.79 | 10.92 | 316,202 | -0.22(-1.95%) |
Apr 24, 2014 | 11.44 | 11.47 | 11.11 | 11.14 | 329,209 | -0.31(-2.71%) |
Apr 23, 2014 | 11.39 | 11.51 | 11.32 | 11.45 | 266,054 | +0.01(+0.09%) |
Apr 22, 2014 | 11.07 | 11.52 | 11.07 | 11.44 | 618,835 | +0.35(+3.18%) |
Apr 21, 2014 | 10.89 | 11.09 | 10.89 | 11.09 | 210,240 | +0.18(+1.66%) |
Apr 17, 2014 | 10.74 | 10.91 | 10.91 | 10.91 | 162,102 | +0.16(+1.44%) |
Apr 16, 2014 | 10.68 | 10.77 | 10.67 | 10.75 | 163,766 | +0.09(+0.83%) |
Apr 15, 2014 | 10.70 | 10.77 | 10.57 | 10.66 | 275,352 | -0.04(-0.34%) |
Apr 14, 2014 | 10.77 | 10.77 | 10.63 | 10.70 | 370,238 | -0.13(-1.19%) |
Apr 11, 2014 | 10.79 | 10.89 | 10.71 | 10.83 | 360,188 | -0.02(-0.19%) |
Apr 10, 2014 | 10.91 | 10.94 | 10.78 | 10.85 | 221,145 | -0.10(-0.90%) |
Apr 09, 2014 | 10.88 | 10.98 | 10.77 | 10.95 | 113,502 | +0.09(+0.81%) |
Apr 08, 2014 | 10.85 | 10.94 | 10.80 | 10.86 | 121,163 | +0.05(+0.43%) |
Apr 07, 2014 | 10.88 | 10.88 | 10.50 | 10.81 | 199,780 | -0.04(-0.33%) |
Apr 04, 2014 | 10.95 | 11.14 | 10.69 | 10.85 | 241,841 | -0.05(-0.48%) |
Apr 03, 2014 | 11.16 | 11.18 | 10.87 | 10.90 | 185,395 | -0.24(-2.18%) |
Apr 02, 2014 | 11.11 | 11.20 | 11.08 | 11.14 | 188,334 | +0.00(+0.00%) |
Apr 01, 2014 | 11.12 | 11.25 | 11.00 | 11.14 | 250,565 | +0.02(+0.14%) |
Mar 31, 2014 | 11.08 | 11.13 | 10.99 | 11.13 | 372,389 | +0.18(+1.65%) |
Mar 28, 2014 | 10.69 | 10.98 | 10.64 | 10.95 | 363,677 | +0.31(+2.87%) |
Mar 27, 2014 | 10.53 | 10.70 | 10.47 | 10.64 | 180,182 | +0.08(+0.73%) |
Mar 26, 2014 | 10.69 | 10.76 | 10.50 | 10.56 | 238,101 | -0.11(-1.02%) |
Mar 25, 2014 | 10.72 | 10.82 | 10.59 | 10.67 | 150,024 | -0.01(-0.10%) |
Mar 24, 2014 | 10.70 | 10.79 | 10.48 | 10.68 | 171,828 | +0.04(+0.39%) |
Mar 21, 2014 | 10.66 | 10.79 | 10.59 | 10.64 | 381,164 | +0.14(+1.33%) |
Mar 20, 2014 | 10.59 | 10.62 | 10.43 | 10.50 | 134,595 | -0.11(-1.02%) |
Mar 19, 2014 | 10.74 | 10.80 | 10.53 | 10.61 | 231,804 | -0.19(-1.77%) |
Mar 18, 2014 | 10.80 | 10.87 | 10.73 | 10.80 | 211,645 | +0.04(+0.34%) |
Mar 17, 2014 | 10.74 | 10.81 | 10.54 | 10.77 | 199,973 | +0.09(+0.82%) |
Mar 14, 2014 | 10.59 | 10.77 | 10.59 | 10.68 | 127,931 | +0.07(+0.68%) |
Mar 13, 2014 | 10.87 | 10.95 | 10.44 | 10.61 | 286,917 | -0.26(-2.43%) |
Mar 12, 2014 | 10.62 | 10.87 | 10.62 | 10.87 | 253,888 | +0.21(+1.99%) |
Mar 11, 2014 | 10.86 | 10.92 | 10.58 | 10.66 | 435,070 | -0.14(-1.34%) |
Mar 10, 2014 | 10.66 | 10.85 | 10.54 | 10.80 | 319,892 | +0.17(+1.56%) |
Mar 07, 2014 | 10.80 | 10.86 | 10.61 | 10.64 | 266,203 | -0.11(-1.06%) |
Mar 06, 2014 | 11.04 | 11.21 | 10.68 | 10.75 | 439,919 | -0.22(-1.98%) |
Mar 05, 2014 | 10.66 | 11.00 | 10.62 | 10.97 | 437,506 | +0.28(+2.62%) |
Mar 04, 2014 | 10.52 | 10.74 | 10.43 | 10.69 | 445,549 | +0.26(+2.53%) |
Mar 03, 2014 | 10.29 | 10.44 | 10.26 | 10.42 | 162,303 | +0.01(+0.05%) |
Feb 28, 2014 | 10.30 | 10.45 | 10.19 | 10.42 | 350,015 | +0.15(+1.46%) |
Feb 27, 2014 | 10.27 | 10.41 | 10.15 | 10.27 | 312,558 | -0.04(-0.35%) |
Feb 26, 2014 | 10.36 | 10.43 | 10.22 | 10.30 | 307,424 | -0.09(-0.85%) |
Feb 25, 2014 | 10.49 | 10.51 | 10.30 | 10.39 | 270,645 | -0.10(-0.99%) |
Feb 24, 2014 | 10.73 | 10.79 | 10.48 | 10.50 | 319,368 | -0.20(-1.84%) |
Feb 21, 2014 | 10.58 | 10.84 | 10.44 | 10.69 | 598,444 | +0.13(+1.27%) |
Feb 20, 2014 | 10.31 | 10.60 | 10.30 | 10.56 | 469,902 | +0.26(+2.56%) |
Feb 19, 2014 | 10.47 | 10.60 | 10.27 | 10.29 | 320,756 | -0.20(-1.92%) |
Feb 18, 2014 | 10.20 | 10.66 | 10.20 | 10.50 | 334,294 | +0.37(+3.68%) |
Feb 14, 2014 | 10.35 | 10.12 | 10.12 | 10.12 | 460,224 | -0.28(-2.69%) |
Feb 13, 2014 | 10.26 | 10.64 | 10.26 | 10.40 | 385,655 | +0.05(+0.50%) |
Feb 12, 2014 | 10.32 | 10.35 | 10.27 | 10.35 | 254,079 | +0.01(+0.05%) |
Feb 11, 2014 | 10.35 | 10.42 | 10.26 | 10.35 | 258,395 | +0.01(+0.05%) |
Feb 10, 2014 | 10.27 | 10.37 | 10.10 | 10.34 | 333,390 | +0.09(+0.86%) |
Feb 07, 2014 | 10.19 | 10.35 | 10.10 | 10.25 | 326,564 | +0.12(+1.23%) |
Feb 06, 2014 | 9.901 | 10.14 | 9.839 | 10.13 | 296,887 | +0.29(+3.00%) |
Feb 05, 2014 | 9.710 | 9.865 | 9.529 | 9.834 | 211,079 | +0.05(+0.53%) |
Feb 04, 2014 | 9.813 | 9.813 | 9.570 | 9.782 | 318,984 | +0.08(+0.85%) |