Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.04 | 10.11 | 10.04 | 10.09 | 11,919 | +0.06(+0.61%) |
Apr 29, 2014 | 10.00 | 10.04 | 10.00 | 10.03 | 12,034 | +0.07(+0.66%) |
Apr 28, 2014 | 9.929 | 10.00 | 9.888 | 9.967 | 15,732 | +0.03(+0.35%) |
Apr 25, 2014 | 9.954 | 9.970 | 9.910 | 9.932 | 14,531 | -0.06(-0.57%) |
Apr 24, 2014 | 10.07 | 10.07 | 9.989 | 9.989 | 6,766 | -0.04(-0.38%) |
Apr 23, 2014 | 9.975 | 10.03 | 9.975 | 10.03 | 13,845 | -0.13(-1.24%) |
Apr 22, 2014 | 10.08 | 10.18 | 10.08 | 10.15 | 8,171 | +0.13(+1.29%) |
Apr 21, 2014 | 10.07 | 10.08 | 10.02 | 10.02 | 16,348 | -0.10(-0.95%) |
Apr 17, 2014 | 10.03 | 10.12 | 10.12 | 10.12 | 85,777 | +0.26(+2.68%) |
Apr 16, 2014 | 9.794 | 9.855 | 9.756 | 9.855 | 19,220 | +0.15(+1.52%) |
Apr 15, 2014 | 9.663 | 9.734 | 9.528 | 9.707 | 111,517 | -0.21(-2.10%) |
Apr 14, 2014 | 9.940 | 9.981 | 9.870 | 9.915 | 14,594 | -0.28(-2.76%) |
Apr 11, 2014 | 10.09 | 10.20 | 10.09 | 10.20 | 11,989 | +0.05(+0.50%) |
Apr 10, 2014 | 10.22 | 10.27 | 10.14 | 10.15 | 8,380 | -0.08(-0.79%) |
Apr 09, 2014 | 10.18 | 10.23 | 10.09 | 10.23 | 21,558 | -0.18(-1.77%) |
Apr 08, 2014 | 10.28 | 10.41 | 10.28 | 10.41 | 18,311 | -0.02(-0.23%) |
Apr 07, 2014 | 10.42 | 10.58 | 10.42 | 10.43 | 21,641 | +0.01(+0.14%) |
Apr 04, 2014 | 10.40 | 10.46 | 10.39 | 10.42 | 11,074 | +0.14(+1.39%) |
Apr 03, 2014 | 10.45 | 10.45 | 10.25 | 10.28 | 23,725 | -0.25(-2.39%) |
Apr 02, 2014 | 10.59 | 10.59 | 10.50 | 10.53 | 38,377 | -0.08(-0.71%) |
Apr 01, 2014 | 10.58 | 10.60 | 10.54 | 10.60 | 36,458 | -0.14(-1.29%) |
Mar 31, 2014 | 10.43 | 10.74 | 10.43 | 10.74 | 57,032 | +0.31(+3.02%) |
Mar 28, 2014 | 10.38 | 10.54 | 10.32 | 10.43 | 32,938 | +0.09(+0.91%) |
Mar 27, 2014 | 10.22 | 11.37 | 10.22 | 10.33 | 110,539 | +0.03(+0.27%) |
Mar 26, 2014 | 10.29 | 10.39 | 10.23 | 10.31 | 57,515 | +0.06(+0.58%) |
Mar 25, 2014 | 10.19 | 10.26 | 10.16 | 10.25 | 55,672 | +0.06(+0.54%) |
Mar 24, 2014 | 10.26 | 10.26 | 10.05 | 10.19 | 169,280 | +0.06(+0.61%) |
Mar 21, 2014 | 10.10 | 10.15 | 10.10 | 10.13 | 14,550 | +0.09(+0.94%) |
Mar 20, 2014 | 9.907 | 10.03 | 9.873 | 10.03 | 20,828 | +0.04(+0.41%) |
Mar 19, 2014 | 10.18 | 10.18 | 9.994 | 9.994 | 23,426 | -0.16(-1.57%) |
Mar 18, 2014 | 9.836 | 10.15 | 9.836 | 10.15 | 37,316 | -0.17(-1.63%) |
Mar 17, 2014 | 10.24 | 10.34 | 10.23 | 10.32 | 20,857 | +0.34(+3.44%) |
Mar 14, 2014 | 10.02 | 10.05 | 9.971 | 9.978 | 26,088 | -0.31(-2.98%) |
Mar 13, 2014 | 10.26 | 10.43 | 10.22 | 10.28 | 28,534 | +0.16(+1.58%) |
Mar 12, 2014 | 10.05 | 10.15 | 10.05 | 10.12 | 16,820 | +0.02(+0.24%) |
Mar 11, 2014 | 10.25 | 10.26 | 10.09 | 10.10 | 27,061 | -0.23(-2.24%) |
Mar 10, 2014 | 10.35 | 10.36 | 10.24 | 10.33 | 37,782 | -0.27(-2.59%) |
Mar 07, 2014 | 10.68 | 10.68 | 10.60 | 10.60 | 7,437 | +0.05(+0.46%) |
Mar 06, 2014 | 10.52 | 10.60 | 10.52 | 10.56 | 15,367 | +0.29(+2.83%) |
Mar 05, 2014 | 10.26 | 10.31 | 10.26 | 10.27 | 6,204 | +0.01(+0.08%) |
Mar 04, 2014 | 10.25 | 10.26 | 10.21 | 10.26 | 23,875 | -0.02(-0.20%) |
Mar 03, 2014 | 10.26 | 10.29 | 10.18 | 10.28 | 60,567 | +0.43(+4.38%) |
Feb 28, 2014 | 9.708 | 9.862 | 9.708 | 9.847 | 31,130 | +0.35(+3.70%) |
Feb 27, 2014 | 9.421 | 9.524 | 9.400 | 9.495 | 25,932 | +0.03(+0.34%) |
Feb 26, 2014 | 9.508 | 9.508 | 9.438 | 9.463 | 12,946 | -0.17(-1.72%) |
Feb 25, 2014 | 9.640 | 9.640 | 9.577 | 9.628 | 11,882 | -0.12(-1.28%) |
Feb 24, 2014 | 9.753 | 9.753 | 9.646 | 9.753 | 8,105 | +0.11(+1.10%) |
Feb 21, 2014 | 9.680 | 9.703 | 9.646 | 9.646 | 45,180 | -0.06(-0.59%) |
Feb 20, 2014 | 9.585 | 9.705 | 9.528 | 9.703 | 22,674 | +0.38(+4.03%) |
Feb 19, 2014 | 9.446 | 9.471 | 9.327 | 9.327 | 26,996 | -0.06(-0.61%) |
Feb 18, 2014 | 9.417 | 9.417 | 9.360 | 9.384 | 30,741 | -0.07(-0.72%) |
Feb 14, 2014 | 9.461 | 9.452 | 9.452 | 9.452 | 194,686 | +0.25(+2.66%) |
Feb 13, 2014 | 9.121 | 9.239 | 9.092 | 9.207 | 21,655 | -0.29(-3.05%) |
Feb 12, 2014 | 9.523 | 9.531 | 9.471 | 9.497 | 13,160 | -0.16(-1.61%) |
Feb 11, 2014 | 9.541 | 9.672 | 9.541 | 9.652 | 29,066 | +0.29(+3.06%) |
Feb 10, 2014 | 9.236 | 9.394 | 9.236 | 9.366 | 14,887 | +0.12(+1.32%) |
Feb 07, 2014 | 9.164 | 9.246 | 9.164 | 9.244 | 28,742 | +0.17(+1.85%) |
Feb 06, 2014 | 8.976 | 9.108 | 8.976 | 9.076 | 36,808 | +0.31(+3.55%) |
Feb 05, 2014 | 8.819 | 8.819 | 8.708 | 8.765 | 5,937 | -0.18(-1.98%) |
Feb 04, 2014 | 8.892 | 8.944 | 8.870 | 8.942 | 21,499 | +0.20(+2.27%) |