Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.31 | 10.40 | 10.05 | 10.31 | 453,909 | +0.01(+0.09%) |
Apr 29, 2014 | 10.44 | 10.55 | 10.18 | 10.31 | 445,884 | -0.11(-1.06%) |
Apr 28, 2014 | 10.44 | 10.70 | 9.975 | 10.42 | 709,123 | +0.01(+0.09%) |
Apr 25, 2014 | 10.58 | 10.66 | 10.21 | 10.41 | 688,007 | -0.21(-1.99%) |
Apr 24, 2014 | 10.80 | 10.80 | 10.31 | 10.62 | 558,478 | -0.10(-0.94%) |
Apr 23, 2014 | 10.65 | 10.83 | 10.55 | 10.72 | 442,131 | +0.06(+0.60%) |
Apr 22, 2014 | 10.64 | 10.76 | 10.45 | 10.65 | 498,286 | +0.03(+0.26%) |
Apr 21, 2014 | 10.25 | 10.64 | 10.08 | 10.63 | 546,918 | +0.45(+4.41%) |
Apr 17, 2014 | 10.02 | 10.18 | 10.18 | 10.18 | 458,090 | +0.15(+1.46%) |
Apr 16, 2014 | 9.957 | 10.09 | 9.691 | 10.03 | 484,390 | +0.17(+1.67%) |
Apr 15, 2014 | 9.939 | 10.29 | 9.425 | 9.865 | 737,090 | -0.04(-0.37%) |
Apr 14, 2014 | 9.792 | 10.30 | 9.774 | 9.902 | 893,448 | +0.26(+2.66%) |
Apr 11, 2014 | 9.682 | 9.966 | 9.508 | 9.645 | 879,312 | -0.18(-1.87%) |
Apr 10, 2014 | 10.42 | 10.55 | 9.764 | 9.829 | 1,364,236 | -0.59(-5.63%) |
Apr 09, 2014 | 9.737 | 10.89 | 9.627 | 10.42 | 3,340,970 | +1.32(+14.52%) |
Apr 08, 2014 | 8.554 | 9.141 | 8.270 | 9.095 | 1,236,197 | +0.53(+6.21%) |
Apr 07, 2014 | 8.976 | 8.985 | 8.518 | 8.563 | 972,124 | -0.50(-5.56%) |
Apr 04, 2014 | 9.499 | 9.609 | 9.031 | 9.068 | 907,267 | -0.41(-4.35%) |
Apr 03, 2014 | 9.902 | 10.01 | 9.384 | 9.480 | 777,416 | -0.42(-4.26%) |
Apr 02, 2014 | 9.636 | 10.03 | 9.334 | 9.902 | 1,432,778 | +0.27(+2.76%) |
Apr 01, 2014 | 9.535 | 9.727 | 9.352 | 9.636 | 1,013,595 | +0.13(+1.35%) |
Mar 31, 2014 | 9.104 | 9.526 | 9.077 | 9.508 | 1,719,409 | +0.50(+5.49%) |
Mar 28, 2014 | 8.545 | 9.022 | 8.444 | 9.013 | 1,144,151 | +0.46(+5.36%) |
Mar 27, 2014 | 8.508 | 8.673 | 8.307 | 8.554 | 1,038,365 | +0.04(+0.43%) |
Mar 26, 2014 | 8.820 | 8.858 | 8.435 | 8.518 | 914,622 | -0.27(-3.03%) |
Mar 25, 2014 | 8.912 | 9.068 | 8.664 | 8.783 | 718,703 | -0.05(-0.52%) |
Mar 24, 2014 | 9.086 | 9.086 | 8.756 | 8.829 | 1,520,624 | -0.26(-2.83%) |
Mar 21, 2014 | 9.489 | 9.975 | 8.802 | 9.086 | 3,129,330 | +0.39(+4.54%) |
Mar 20, 2014 | 8.728 | 8.985 | 8.646 | 8.692 | 809,012 | -0.06(-0.73%) |
Mar 19, 2014 | 8.866 | 8.948 | 8.664 | 8.756 | 1,387,248 | -0.09(-1.04%) |
Mar 18, 2014 | 8.591 | 8.903 | 8.353 | 8.848 | 1,592,278 | +0.23(+2.66%) |
Mar 17, 2014 | 9.086 | 9.416 | 8.288 | 8.618 | 3,396,935 | -1.02(-10.56%) |
Mar 14, 2014 | 9.563 | 9.829 | 9.526 | 9.636 | 956,885 | -0.01(-0.10%) |
Mar 13, 2014 | 10.20 | 10.22 | 9.214 | 9.645 | 3,847,364 | -0.60(-5.82%) |
Mar 12, 2014 | 9.911 | 10.26 | 9.535 | 10.24 | 890,364 | +0.43(+4.39%) |
Mar 11, 2014 | 10.09 | 10.31 | 9.636 | 9.810 | 1,319,790 | -0.53(-5.14%) |
Mar 10, 2014 | 10.73 | 10.82 | 10.05 | 10.34 | 898,327 | -0.44(-4.08%) |
Mar 07, 2014 | 10.76 | 10.89 | 10.52 | 10.78 | 730,671 | +0.14(+1.29%) |
Mar 06, 2014 | 11.06 | 11.18 | 10.59 | 10.64 | 668,714 | -0.42(-3.81%) |
Mar 05, 2014 | 11.19 | 11.37 | 11.00 | 11.07 | 638,917 | -0.12(-1.07%) |
Mar 04, 2014 | 10.62 | 11.41 | 10.61 | 11.19 | 4,417,725 | +0.84(+8.16%) |
Mar 03, 2014 | 10.53 | 10.66 | 9.994 | 10.34 | 899,164 | -0.43(-4.00%) |
Feb 28, 2014 | 10.73 | 10.94 | 10.59 | 10.77 | 401,654 | +0.06(+0.60%) |
Feb 27, 2014 | 10.63 | 10.75 | 10.43 | 10.71 | 229,718 | +0.06(+0.60%) |
Feb 26, 2014 | 10.87 | 10.98 | 10.59 | 10.64 | 401,913 | -0.22(-2.03%) |
Feb 25, 2014 | 10.98 | 11.08 | 10.78 | 10.86 | 446,926 | -0.12(-1.08%) |
Feb 24, 2014 | 10.96 | 11.06 | 10.86 | 10.98 | 358,625 | +0.13(+1.18%) |
Feb 21, 2014 | 10.75 | 10.92 | 10.53 | 10.86 | 633,126 | +0.16(+1.46%) |
Feb 20, 2014 | 10.23 | 10.75 | 10.16 | 10.70 | 1,200,662 | +0.77(+7.76%) |
Feb 19, 2014 | 10.28 | 10.37 | 9.792 | 9.929 | 613,912 | -0.36(-3.48%) |
Feb 18, 2014 | 10.04 | 10.38 | 9.994 | 10.29 | 706,495 | +0.26(+2.56%) |
Feb 14, 2014 | 9.984 | 10.03 | 10.03 | 10.03 | 720,075 | -0.01(-0.09%) |
Feb 13, 2014 | 9.471 | 10.07 | 9.425 | 10.04 | 1,000,274 | +0.45(+4.68%) |
Feb 12, 2014 | 9.590 | 9.645 | 9.214 | 9.590 | 1,002,468 | -0.02(-0.19%) |
Feb 11, 2014 | 10.02 | 10.02 | 9.544 | 9.609 | 1,132,544 | -0.43(-4.29%) |
Feb 10, 2014 | 10.30 | 10.37 | 9.801 | 10.04 | 962,681 | -0.28(-2.75%) |
Feb 07, 2014 | 10.77 | 10.89 | 10.28 | 10.32 | 720,762 | -0.38(-3.51%) |
Feb 06, 2014 | 10.19 | 10.80 | 10.09 | 10.70 | 932,872 | +0.53(+5.23%) |
Feb 05, 2014 | 10.29 | 10.46 | 9.691 | 10.17 | 1,111,655 | +0.44(+4.52%) |
Feb 04, 2014 | 10.06 | 10.23 | 9.728 | 9.728 | 573,135 | -0.24(-2.39%) |