Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.44 | 10.54 | 10.31 | 10.50 | 9,089,401 | +0.01(+0.08%) |
Apr 29, 2014 | 10.44 | 10.51 | 10.41 | 10.49 | 8,533,129 | +0.05(+0.50%) |
Apr 28, 2014 | 10.36 | 10.48 | 10.30 | 10.44 | 9,155,524 | +0.08(+0.81%) |
Apr 25, 2014 | 10.31 | 10.38 | 10.28 | 10.35 | 6,274,930 | +0.06(+0.56%) |
Apr 24, 2014 | 10.33 | 10.35 | 10.25 | 10.29 | 7,702,890 | -0.02(-0.17%) |
Apr 23, 2014 | 10.28 | 10.39 | 10.28 | 10.31 | 5,045,843 | +0.03(+0.28%) |
Apr 22, 2014 | 10.26 | 10.32 | 10.21 | 10.28 | 5,720,639 | +0.03(+0.34%) |
Apr 21, 2014 | 10.29 | 10.35 | 10.20 | 10.25 | 3,693,323 | -0.06(-0.58%) |
Apr 17, 2014 | 10.33 | 10.31 | 10.31 | 10.31 | 14,176,010 | -0.11(-1.05%) |
Apr 16, 2014 | 10.24 | 10.42 | 10.21 | 10.42 | 8,179,241 | +0.20(+2.00%) |
Apr 15, 2014 | 10.03 | 10.22 | 10.01 | 10.21 | 9,055,810 | +0.20(+1.95%) |
Apr 14, 2014 | 10.00 | 10.09 | 9.964 | 10.02 | 5,539,780 | +0.05(+0.49%) |
Apr 11, 2014 | 9.939 | 10.05 | 9.939 | 9.970 | 9,153,008 | -0.04(-0.40%) |
Apr 10, 2014 | 10.10 | 10.19 | 9.967 | 10.01 | 6,123,908 | -0.08(-0.82%) |
Apr 09, 2014 | 10.11 | 10.13 | 9.979 | 10.09 | 9,064,761 | +0.01(+0.11%) |
Apr 08, 2014 | 9.961 | 10.10 | 9.861 | 10.08 | 8,589,689 | +0.10(+1.01%) |
Apr 07, 2014 | 10.13 | 10.22 | 9.970 | 9.982 | 9,531,294 | -0.15(-1.44%) |
Apr 04, 2014 | 10.20 | 10.37 | 10.12 | 10.13 | 8,679,270 | -0.04(-0.40%) |
Apr 03, 2014 | 10.19 | 10.25 | 10.16 | 10.17 | 5,682,854 | +0.00(+0.03%) |
Apr 02, 2014 | 10.24 | 10.30 | 10.15 | 10.17 | 5,640,034 | -0.09(-0.84%) |
Apr 01, 2014 | 10.20 | 10.26 | 10.09 | 10.25 | 6,435,429 | +0.05(+0.54%) |
Mar 31, 2014 | 10.17 | 10.23 | 10.13 | 10.20 | 6,580,210 | +0.05(+0.51%) |
Mar 28, 2014 | 10.15 | 10.18 | 10.09 | 10.15 | 6,219,015 | -0.00(-0.03%) |
Mar 27, 2014 | 10.04 | 10.16 | 10.02 | 10.15 | 4,516,727 | +0.10(+1.03%) |
Mar 26, 2014 | 10.05 | 10.14 | 10.04 | 10.04 | 5,796,205 | +0.00(+0.03%) |
Mar 25, 2014 | 10.08 | 10.09 | 10.01 | 10.04 | 3,910,790 | -0.02(-0.17%) |
Mar 24, 2014 | 10.08 | 10.15 | 10.00 | 10.06 | 3,962,042 | -0.01(-0.06%) |
Mar 21, 2014 | 10.12 | 10.20 | 10.05 | 10.06 | 11,184,239 | +0.05(+0.49%) |
Mar 20, 2014 | 10.01 | 10.04 | 9.930 | 10.02 | 7,282,178 | -0.06(-0.60%) |
Mar 19, 2014 | 10.25 | 10.27 | 10.02 | 10.08 | 6,638,536 | -0.15(-1.51%) |
Mar 18, 2014 | 10.17 | 10.28 | 10.15 | 10.23 | 4,900,372 | +0.05(+0.45%) |
Mar 17, 2014 | 10.15 | 10.21 | 10.10 | 10.19 | 4,685,540 | +0.05(+0.51%) |
Mar 14, 2014 | 10.08 | 10.17 | 10.04 | 10.13 | 8,212,200 | +0.05(+0.54%) |
Mar 13, 2014 | 9.970 | 10.08 | 9.944 | 10.08 | 8,301,471 | +0.12(+1.21%) |
Mar 12, 2014 | 9.824 | 9.967 | 9.812 | 9.959 | 4,762,382 | +0.15(+1.49%) |
Mar 11, 2014 | 9.898 | 9.904 | 9.743 | 9.812 | 7,405,449 | -0.08(-0.81%) |
Mar 10, 2014 | 9.939 | 9.983 | 9.867 | 9.893 | 4,844,882 | -0.07(-0.72%) |
Mar 07, 2014 | 9.875 | 9.976 | 9.798 | 9.964 | 6,518,184 | +0.08(+0.78%) |
Mar 06, 2014 | 9.973 | 10.00 | 9.877 | 9.887 | 8,086,779 | -0.07(-0.66%) |
Mar 05, 2014 | 10.06 | 10.06 | 9.939 | 9.953 | 5,918,167 | -0.10(-1.00%) |
Mar 04, 2014 | 10.00 | 10.08 | 9.996 | 10.05 | 7,928,607 | +0.14(+1.39%) |
Mar 03, 2014 | 9.936 | 9.964 | 9.885 | 9.916 | 5,567,774 | -0.08(-0.78%) |
Feb 28, 2014 | 10.01 | 10.09 | 9.964 | 9.993 | 7,530,969 | +0.01(+0.06%) |
Feb 27, 2014 | 9.987 | 10.12 | 9.976 | 9.987 | 10,283,294 | -0.04(-0.37%) |
Feb 26, 2014 | 10.18 | 10.21 | 10.01 | 10.02 | 6,107,841 | -0.13(-1.30%) |
Feb 25, 2014 | 10.19 | 10.25 | 10.13 | 10.16 | 4,602,687 | -0.01(-0.14%) |
Feb 24, 2014 | 10.19 | 10.24 | 10.15 | 10.17 | 6,684,262 | +0.01(+0.11%) |
Feb 21, 2014 | 10.16 | 10.20 | 10.12 | 10.16 | 8,285,411 | +0.03(+0.25%) |
Feb 20, 2014 | 10.16 | 10.22 | 10.11 | 10.13 | 9,105,846 | -0.03(-0.25%) |
Feb 19, 2014 | 10.14 | 10.30 | 10.12 | 10.16 | 7,869,637 | +0.03(+0.28%) |
Feb 18, 2014 | 10.32 | 10.57 | 10.13 | 10.13 | 11,574,013 | +0.04(+0.37%) |
Feb 14, 2014 | 9.970 | 10.09 | 10.09 | 10.09 | 24,286,400 | +0.11(+1.15%) |
Feb 13, 2014 | 9.893 | 10.02 | 9.873 | 9.979 | 8,353,333 | +0.03(+0.35%) |
Feb 12, 2014 | 9.913 | 9.984 | 9.893 | 9.944 | 5,862,772 | -0.01(-0.06%) |
Feb 11, 2014 | 9.898 | 9.990 | 9.858 | 9.950 | 5,310,505 | +0.04(+0.41%) |
Feb 10, 2014 | 9.743 | 9.918 | 9.669 | 9.910 | 6,495,493 | +0.15(+1.53%) |
Feb 07, 2014 | 9.712 | 9.801 | 9.709 | 9.761 | 5,841,140 | +0.07(+0.74%) |
Feb 06, 2014 | 9.611 | 9.712 | 9.586 | 9.689 | 5,774,828 | +0.07(+0.78%) |
Feb 05, 2014 | 9.574 | 9.637 | 9.472 | 9.614 | 6,767,492 | +0.00(+0.03%) |
Feb 04, 2014 | 9.705 | 9.734 | 9.563 | 9.611 | 7,868,940 | -0.06(-0.62%) |