Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.94 | 10.94 | 10.71 | 10.78 | 51,819 | -0.07(-0.69%) |
Apr 29, 2014 | 10.83 | 10.92 | 10.72 | 10.86 | 39,646 | +0.11(+1.05%) |
Apr 28, 2014 | 10.83 | 10.83 | 10.64 | 10.75 | 51,004 | -0.02(-0.20%) |
Apr 25, 2014 | 11.14 | 11.14 | 10.71 | 10.77 | 108,866 | -0.43(-3.87%) |
Apr 24, 2014 | 11.29 | 11.31 | 11.07 | 11.20 | 54,620 | -0.13(-1.13%) |
Apr 23, 2014 | 11.13 | 11.35 | 11.09 | 11.33 | 36,398 | +0.19(+1.68%) |
Apr 22, 2014 | 11.37 | 11.37 | 11.10 | 11.14 | 81,121 | -0.27(-2.39%) |
Apr 21, 2014 | 11.44 | 11.45 | 11.33 | 11.41 | 12,219 | +0.00(+0.00%) |
Apr 17, 2014 | 11.38 | 11.41 | 11.41 | 11.41 | 41,092 | +0.04(+0.38%) |
Apr 16, 2014 | 11.04 | 11.44 | 11.03 | 11.37 | 108,750 | +0.35(+3.21%) |
Apr 15, 2014 | 11.23 | 11.25 | 10.94 | 11.02 | 72,090 | -0.25(-2.19%) |
Apr 14, 2014 | 11.30 | 11.30 | 11.18 | 11.26 | 45,967 | +0.02(+0.14%) |
Apr 11, 2014 | 11.36 | 11.37 | 11.25 | 11.25 | 39,433 | -0.16(-1.36%) |
Apr 10, 2014 | 11.40 | 11.41 | 11.33 | 11.40 | 38,436 | -0.01(-0.05%) |
Apr 09, 2014 | 11.38 | 11.45 | 11.27 | 11.41 | 35,178 | +0.02(+0.19%) |
Apr 08, 2014 | 11.41 | 11.56 | 11.32 | 11.39 | 81,039 | +0.01(+0.09%) |
Apr 07, 2014 | 11.49 | 11.62 | 11.28 | 11.38 | 114,466 | -0.10(-0.84%) |
Apr 04, 2014 | 11.26 | 11.53 | 11.17 | 11.47 | 110,801 | +0.30(+2.68%) |
Apr 03, 2014 | 11.36 | 11.37 | 11.17 | 11.17 | 32,530 | -0.16(-1.42%) |
Apr 02, 2014 | 11.44 | 11.44 | 11.28 | 11.33 | 44,047 | -0.14(-1.26%) |
Apr 01, 2014 | 11.36 | 11.57 | 11.26 | 11.48 | 45,731 | +0.14(+1.23%) |
Mar 31, 2014 | 11.15 | 11.37 | 11.10 | 11.34 | 50,691 | +0.27(+2.47%) |
Mar 28, 2014 | 11.10 | 11.51 | 11.06 | 11.07 | 144,235 | +0.05(+0.44%) |
Mar 27, 2014 | 11.37 | 11.39 | 11.00 | 11.02 | 63,091 | -0.33(-2.93%) |
Mar 26, 2014 | 11.46 | 11.76 | 11.35 | 11.35 | 89,284 | -0.10(-0.89%) |
Mar 25, 2014 | 11.36 | 11.55 | 11.36 | 11.45 | 106,421 | +0.10(+0.90%) |
Mar 24, 2014 | 11.44 | 11.44 | 11.34 | 11.35 | 213,862 | +0.00(+0.00%) |
Mar 21, 2014 | 11.48 | 11.49 | 11.34 | 11.35 | 444,902 | -0.09(-0.75%) |
Mar 20, 2014 | 11.41 | 11.51 | 11.33 | 11.44 | 64,195 | -0.01(-0.05%) |
Mar 19, 2014 | 11.47 | 11.48 | 11.36 | 11.44 | 48,744 | -0.05(-0.42%) |
Mar 18, 2014 | 11.39 | 11.51 | 11.30 | 11.49 | 63,691 | +0.14(+1.23%) |
Mar 17, 2014 | 11.40 | 11.44 | 11.32 | 11.35 | 57,732 | -0.01(-0.05%) |
Mar 14, 2014 | 11.31 | 11.36 | 11.25 | 11.36 | 72,780 | +0.01(+0.05%) |
Mar 13, 2014 | 11.38 | 11.42 | 11.31 | 11.35 | 83,383 | +0.00(+0.00%) |
Mar 12, 2014 | 11.29 | 11.39 | 11.23 | 11.35 | 138,370 | +0.00(+0.00%) |
Mar 11, 2014 | 11.34 | 11.51 | 11.30 | 11.35 | 123,840 | -0.01(-0.05%) |
Mar 10, 2014 | 11.28 | 11.45 | 11.24 | 11.36 | 255,988 | -0.05(-0.47%) |
Mar 07, 2014 | 11.69 | 11.69 | 11.30 | 11.41 | 57,140 | -0.22(-1.89%) |
Mar 06, 2014 | 11.36 | 11.82 | 11.26 | 11.63 | 222,632 | +0.35(+3.08%) |
Mar 05, 2014 | 11.21 | 11.39 | 11.13 | 11.28 | 224,113 | +0.03(+0.24%) |
Mar 04, 2014 | 11.63 | 11.68 | 11.22 | 11.25 | 77,313 | -0.23(-2.00%) |
Mar 03, 2014 | 11.34 | 11.75 | 11.04 | 11.48 | 181,261 | -0.01(-0.05%) |
Feb 28, 2014 | 11.48 | 11.66 | 11.34 | 11.49 | 238,407 | -0.02(-0.19%) |
Feb 27, 2014 | 11.75 | 11.86 | 11.24 | 11.51 | 220,398 | -0.29(-2.49%) |
Feb 26, 2014 | 12.33 | 12.45 | 11.69 | 11.81 | 255,989 | -0.54(-4.34%) |
Feb 25, 2014 | 12.78 | 12.78 | 12.29 | 12.34 | 79,468 | -0.43(-3.40%) |
Feb 24, 2014 | 12.66 | 13.00 | 12.49 | 12.77 | 146,281 | +0.28(+2.27%) |
Feb 21, 2014 | 12.59 | 12.69 | 12.36 | 12.49 | 74,948 | -0.11(-0.89%) |
Feb 20, 2014 | 12.68 | 12.94 | 12.55 | 12.60 | 113,597 | -0.04(-0.34%) |
Feb 19, 2014 | 13.01 | 13.12 | 12.55 | 12.65 | 91,770 | -0.36(-2.80%) |
Feb 18, 2014 | 12.11 | 13.35 | 12.11 | 13.01 | 379,358 | +0.89(+7.38%) |
Feb 14, 2014 | 12.18 | 12.12 | 12.12 | 12.12 | 104,411 | -0.09(-0.75%) |
Feb 13, 2014 | 11.41 | 12.31 | 11.41 | 12.21 | 352,444 | +0.70(+6.05%) |
Feb 12, 2014 | 11.43 | 11.52 | 11.42 | 11.51 | 136,966 | +0.06(+0.56%) |
Feb 11, 2014 | 11.40 | 11.51 | 11.35 | 11.45 | 68,198 | +0.04(+0.38%) |
Feb 10, 2014 | 11.32 | 11.46 | 11.20 | 11.40 | 68,700 | +0.09(+0.76%) |
Feb 07, 2014 | 11.27 | 11.38 | 11.16 | 11.32 | 59,245 | +0.10(+0.91%) |
Feb 06, 2014 | 11.35 | 11.35 | 11.15 | 11.22 | 92,336 | -0.07(-0.66%) |
Feb 05, 2014 | 10.73 | 11.31 | 10.71 | 11.29 | 96,107 | +0.57(+5.35%) |
Feb 04, 2014 | 10.99 | 10.99 | 10.71 | 10.72 | 146,288 | -0.27(-2.44%) |