Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.87 | 10.87 | 10.45 | 10.53 | 4,896,501 | +0.22(+2.10%) |
Apr 29, 2014 | 10.37 | 10.37 | 10.29 | 10.31 | 2,680,629 | -0.02(-0.23%) |
Apr 28, 2014 | 10.28 | 10.36 | 10.24 | 10.34 | 2,216,128 | +0.11(+1.10%) |
Apr 25, 2014 | 10.26 | 10.31 | 10.19 | 10.22 | 2,180,191 | -0.05(-0.46%) |
Apr 24, 2014 | 10.22 | 10.29 | 10.18 | 10.27 | 1,476,688 | +0.08(+0.74%) |
Apr 23, 2014 | 10.19 | 10.24 | 10.12 | 10.19 | 2,920,122 | -0.01(-0.08%) |
Apr 22, 2014 | 10.13 | 10.22 | 10.04 | 10.20 | 1,365,704 | +0.07(+0.69%) |
Apr 21, 2014 | 10.10 | 10.16 | 10.08 | 10.13 | 964,438 | +0.02(+0.18%) |
Apr 17, 2014 | 10.05 | 10.11 | 10.11 | 10.11 | 2,276,462 | +0.03(+0.31%) |
Apr 16, 2014 | 10.08 | 10.11 | 10.03 | 10.08 | 1,392,156 | +0.06(+0.62%) |
Apr 15, 2014 | 9.840 | 10.06 | 9.808 | 10.02 | 2,891,072 | +0.20(+1.99%) |
Apr 14, 2014 | 9.837 | 9.881 | 9.738 | 9.824 | 1,864,426 | +0.06(+0.64%) |
Apr 11, 2014 | 9.743 | 9.840 | 9.743 | 9.761 | 2,501,824 | -0.05(-0.53%) |
Apr 10, 2014 | 9.892 | 9.994 | 9.780 | 9.814 | 1,926,170 | -0.09(-0.87%) |
Apr 09, 2014 | 9.968 | 9.999 | 9.819 | 9.900 | 2,037,230 | -0.09(-0.86%) |
Apr 08, 2014 | 9.889 | 9.986 | 9.845 | 9.986 | 1,780,883 | +0.10(+1.03%) |
Apr 07, 2014 | 9.895 | 9.988 | 9.868 | 9.884 | 2,067,790 | -0.03(-0.29%) |
Apr 04, 2014 | 9.991 | 9.991 | 9.842 | 9.913 | 1,773,727 | +0.00(+0.00%) |
Apr 03, 2014 | 9.978 | 9.978 | 9.887 | 9.913 | 1,971,278 | -0.04(-0.37%) |
Apr 02, 2014 | 10.01 | 10.02 | 9.905 | 9.949 | 2,917,860 | -0.07(-0.70%) |
Apr 01, 2014 | 10.01 | 10.03 | 9.902 | 10.02 | 2,274,630 | -0.00(-0.03%) |
Mar 31, 2014 | 9.863 | 10.03 | 9.793 | 10.02 | 2,356,433 | +0.19(+1.94%) |
Mar 28, 2014 | 9.782 | 9.902 | 9.782 | 9.832 | 1,006,575 | +0.05(+0.51%) |
Mar 27, 2014 | 9.748 | 9.832 | 9.709 | 9.782 | 2,042,017 | +0.03(+0.35%) |
Mar 26, 2014 | 9.923 | 9.923 | 9.743 | 9.748 | 1,933,264 | -0.13(-1.29%) |
Mar 25, 2014 | 9.955 | 10.04 | 9.853 | 9.876 | 2,683,937 | -0.05(-0.47%) |
Mar 24, 2014 | 9.962 | 10.03 | 9.827 | 9.923 | 2,906,616 | -0.03(-0.34%) |
Mar 21, 2014 | 9.832 | 9.978 | 9.798 | 9.957 | 3,754,004 | +0.17(+1.79%) |
Mar 20, 2014 | 9.712 | 9.788 | 9.618 | 9.782 | 4,428,293 | +0.05(+0.56%) |
Mar 19, 2014 | 9.968 | 10.04 | 9.707 | 9.728 | 2,814,711 | -0.21(-2.13%) |
Mar 18, 2014 | 9.895 | 9.952 | 9.842 | 9.939 | 2,361,108 | +0.05(+0.47%) |
Mar 17, 2014 | 9.827 | 9.905 | 9.759 | 9.892 | 2,664,832 | +0.09(+0.88%) |
Mar 14, 2014 | 9.743 | 9.858 | 9.733 | 9.806 | 2,040,553 | +0.06(+0.62%) |
Mar 13, 2014 | 9.733 | 9.761 | 9.610 | 9.746 | 3,509,468 | +0.02(+0.19%) |
Mar 12, 2014 | 9.694 | 9.748 | 9.668 | 9.728 | 1,945,780 | +0.01(+0.11%) |
Mar 11, 2014 | 9.764 | 9.798 | 9.703 | 9.717 | 3,203,146 | -0.06(-0.59%) |
Mar 10, 2014 | 9.824 | 9.840 | 9.707 | 9.774 | 1,967,836 | -0.06(-0.64%) |
Mar 07, 2014 | 9.895 | 9.941 | 9.769 | 9.837 | 2,335,922 | -0.07(-0.74%) |
Mar 06, 2014 | 10.00 | 10.01 | 9.863 | 9.910 | 2,113,185 | -0.07(-0.71%) |
Mar 05, 2014 | 9.999 | 10.02 | 9.902 | 9.981 | 1,483,149 | -0.04(-0.36%) |
Mar 04, 2014 | 9.939 | 10.07 | 9.918 | 10.02 | 3,767,628 | +0.17(+1.75%) |
Mar 03, 2014 | 9.780 | 9.895 | 9.764 | 9.845 | 1,937,035 | +0.01(+0.05%) |
Feb 28, 2014 | 9.788 | 9.902 | 9.748 | 9.840 | 2,851,939 | +0.05(+0.56%) |
Feb 27, 2014 | 9.774 | 9.835 | 9.717 | 9.785 | 1,606,097 | +0.00(+0.03%) |
Feb 26, 2014 | 9.793 | 9.866 | 9.725 | 9.782 | 2,136,754 | +0.03(+0.29%) |
Feb 25, 2014 | 9.735 | 9.842 | 9.730 | 9.754 | 1,444,035 | +0.03(+0.27%) |
Feb 24, 2014 | 9.764 | 9.837 | 9.724 | 9.728 | 2,075,960 | -0.02(-0.24%) |
Feb 21, 2014 | 9.704 | 9.788 | 9.647 | 9.751 | 2,921,015 | +0.07(+0.70%) |
Feb 20, 2014 | 9.746 | 9.824 | 9.647 | 9.683 | 2,077,152 | -0.02(-0.24%) |
Feb 19, 2014 | 9.707 | 9.836 | 9.701 | 9.707 | 2,180,061 | -0.07(-0.69%) |
Feb 18, 2014 | 9.686 | 9.798 | 9.639 | 9.774 | 2,398,360 | +0.09(+0.97%) |
Feb 14, 2014 | 9.597 | 9.681 | 9.681 | 9.681 | 1,299,192 | +0.08(+0.87%) |
Feb 13, 2014 | 9.527 | 9.691 | 9.465 | 9.597 | 2,649,012 | -0.01(-0.12%) |
Feb 12, 2014 | 9.619 | 9.655 | 9.534 | 9.609 | 3,107,296 | +0.03(+0.30%) |
Feb 11, 2014 | 9.619 | 9.693 | 9.519 | 9.580 | 2,559,885 | -0.03(-0.35%) |
Feb 10, 2014 | 9.470 | 9.622 | 9.374 | 9.614 | 4,073,700 | +0.13(+1.41%) |
Feb 07, 2014 | 9.534 | 9.593 | 9.435 | 9.480 | 3,539,574 | -0.03(-0.35%) |
Feb 06, 2014 | 9.488 | 9.611 | 9.475 | 9.513 | 2,289,682 | +0.03(+0.33%) |
Feb 05, 2014 | 9.516 | 9.552 | 9.420 | 9.482 | 3,176,723 | -0.03(-0.35%) |
Feb 04, 2014 | 9.428 | 9.568 | 9.397 | 9.516 | 5,539,639 | +0.09(+0.93%) |