Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.57 | 10.65 | 10.52 | 10.61 | 2,731,514 | +0.05(+0.43%) |
Apr 29, 2014 | 10.48 | 10.63 | 10.47 | 10.57 | 2,050,912 | +0.15(+1.41%) |
Apr 28, 2014 | 10.54 | 10.54 | 10.28 | 10.42 | 2,286,816 | -0.07(-0.70%) |
Apr 25, 2014 | 10.60 | 10.62 | 10.41 | 10.49 | 2,151,205 | -0.16(-1.49%) |
Apr 24, 2014 | 10.62 | 10.69 | 10.58 | 10.65 | 2,188,252 | +0.08(+0.75%) |
Apr 23, 2014 | 10.66 | 10.69 | 10.57 | 10.57 | 2,027,815 | -0.11(-1.01%) |
Apr 22, 2014 | 10.59 | 10.68 | 10.47 | 10.68 | 1,766,194 | +0.12(+1.18%) |
Apr 21, 2014 | 10.63 | 10.63 | 10.54 | 10.56 | 1,234,995 | -0.07(-0.64%) |
Apr 17, 2014 | 10.49 | 10.62 | 10.62 | 10.62 | 1,579,700 | +0.15(+1.46%) |
Apr 16, 2014 | 10.43 | 10.48 | 10.34 | 10.47 | 1,961,530 | +0.12(+1.15%) |
Apr 15, 2014 | 10.31 | 10.36 | 10.23 | 10.35 | 3,061,820 | +0.03(+0.33%) |
Apr 14, 2014 | 10.48 | 10.50 | 10.25 | 10.32 | 2,356,736 | -0.06(-0.60%) |
Apr 11, 2014 | 10.40 | 10.48 | 10.29 | 10.38 | 4,237,410 | -0.11(-1.03%) |
Apr 10, 2014 | 10.81 | 10.83 | 10.49 | 10.49 | 2,540,183 | -0.37(-3.39%) |
Apr 09, 2014 | 10.78 | 10.88 | 10.73 | 10.86 | 2,168,043 | +0.13(+1.21%) |
Apr 08, 2014 | 10.75 | 10.79 | 10.61 | 10.73 | 2,179,043 | +0.01(+0.05%) |
Apr 07, 2014 | 10.89 | 10.89 | 10.70 | 10.72 | 2,944,425 | -0.23(-2.12%) |
Apr 04, 2014 | 11.10 | 11.12 | 10.92 | 10.95 | 2,192,294 | -0.08(-0.77%) |
Apr 03, 2014 | 11.11 | 11.13 | 10.97 | 11.04 | 2,838,733 | -0.07(-0.61%) |
Apr 02, 2014 | 11.04 | 11.12 | 10.98 | 11.10 | 2,125,668 | +0.07(+0.62%) |
Apr 01, 2014 | 10.98 | 11.05 | 10.96 | 11.04 | 1,629,086 | +0.11(+0.98%) |
Mar 31, 2014 | 10.87 | 10.94 | 10.79 | 10.93 | 2,323,089 | +0.16(+1.47%) |
Mar 28, 2014 | 10.92 | 10.99 | 10.76 | 10.77 | 2,805,817 | -0.14(-1.25%) |
Mar 27, 2014 | 10.95 | 11.00 | 10.84 | 10.91 | 3,352,052 | -0.02(-0.21%) |
Mar 26, 2014 | 11.03 | 11.12 | 10.92 | 10.93 | 2,925,442 | -0.07(-0.62%) |
Mar 25, 2014 | 10.99 | 11.01 | 10.91 | 11.00 | 3,126,793 | +0.08(+0.78%) |
Mar 24, 2014 | 10.88 | 10.96 | 10.78 | 10.91 | 2,091,715 | +0.07(+0.68%) |
Mar 21, 2014 | 10.96 | 10.99 | 10.83 | 10.84 | 3,812,435 | -0.05(-0.42%) |
Mar 20, 2014 | 10.56 | 10.90 | 10.54 | 10.88 | 2,696,652 | +0.28(+2.67%) |
Mar 19, 2014 | 10.66 | 10.67 | 10.53 | 10.60 | 4,303,256 | -0.07(-0.69%) |
Mar 18, 2014 | 10.69 | 10.81 | 10.66 | 10.67 | 2,502,699 | +0.00(+0.00%) |
Mar 17, 2014 | 10.67 | 10.77 | 10.61 | 10.67 | 1,831,509 | +0.08(+0.80%) |
Mar 14, 2014 | 10.69 | 10.73 | 10.54 | 10.59 | 2,662,602 | -0.15(-1.42%) |
Mar 13, 2014 | 11.01 | 11.04 | 10.73 | 10.74 | 3,616,456 | -0.19(-1.76%) |
Mar 12, 2014 | 10.83 | 10.99 | 10.79 | 10.94 | 2,878,542 | +0.00(+0.00%) |
Mar 11, 2014 | 10.90 | 10.97 | 10.85 | 10.94 | 2,715,309 | +0.03(+0.31%) |
Mar 10, 2014 | 10.83 | 10.92 | 10.81 | 10.90 | 1,553,601 | +0.03(+0.31%) |
Mar 07, 2014 | 10.94 | 10.98 | 10.83 | 10.87 | 2,317,599 | -0.06(-0.57%) |
Mar 06, 2014 | 10.92 | 10.96 | 10.90 | 10.93 | 3,610,700 | +0.04(+0.36%) |
Mar 05, 2014 | 10.84 | 10.90 | 10.80 | 10.89 | 3,435,558 | +0.08(+0.73%) |
Mar 04, 2014 | 10.85 | 10.89 | 10.77 | 10.81 | 3,211,096 | +0.10(+0.90%) |
Mar 03, 2014 | 10.60 | 10.72 | 10.52 | 10.71 | 3,497,679 | -0.03(-0.26%) |
Feb 28, 2014 | 10.79 | 10.94 | 10.73 | 10.74 | 3,238,722 | -0.05(-0.42%) |
Feb 27, 2014 | 10.63 | 10.79 | 10.62 | 10.79 | 3,474,974 | +0.15(+1.38%) |
Feb 26, 2014 | 10.83 | 10.83 | 10.63 | 10.64 | 3,290,404 | -0.17(-1.57%) |
Feb 25, 2014 | 10.82 | 10.88 | 10.78 | 10.81 | 2,863,085 | -0.03(-0.26%) |
Feb 24, 2014 | 10.81 | 10.90 | 10.81 | 10.84 | 2,783,559 | +0.12(+1.15%) |
Feb 21, 2014 | 10.61 | 10.78 | 10.60 | 10.72 | 2,809,355 | +0.06(+0.52%) |
Feb 20, 2014 | 10.64 | 10.77 | 10.62 | 10.66 | 3,461,324 | +0.03(+0.32%) |
Feb 19, 2014 | 10.69 | 10.82 | 10.56 | 10.63 | 3,419,292 | -0.15(-1.35%) |
Feb 18, 2014 | 10.97 | 11.00 | 10.77 | 10.77 | 2,812,926 | -0.12(-1.08%) |
Feb 14, 2014 | 10.67 | 10.89 | 10.89 | 10.89 | 4,476,474 | +0.26(+2.47%) |
Feb 13, 2014 | 10.48 | 10.64 | 10.25 | 10.63 | 3,977,015 | +0.02(+0.16%) |
Feb 12, 2014 | 10.46 | 10.64 | 10.46 | 10.61 | 5,609,921 | +0.22(+2.15%) |
Feb 11, 2014 | 10.11 | 10.42 | 10.10 | 10.39 | 3,908,409 | +0.26(+2.59%) |
Feb 10, 2014 | 10.23 | 10.26 | 10.10 | 10.12 | 2,584,119 | -0.10(-0.98%) |
Feb 07, 2014 | 10.31 | 10.31 | 10.12 | 10.22 | 3,631,745 | +0.04(+0.44%) |
Feb 06, 2014 | 10.06 | 10.24 | 9.978 | 10.18 | 2,882,448 | +0.12(+1.22%) |
Feb 05, 2014 | 9.962 | 10.08 | 9.914 | 10.06 | 3,607,059 | +0.09(+0.90%) |
Feb 04, 2014 | 9.973 | 10.07 | 9.895 | 9.967 | 4,191,387 | +0.09(+0.96%) |