Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.29 | 11.48 | 11.23 | 11.43 | 67,902 | +0.07(+0.62%) |
Apr 29, 2014 | 11.18 | 11.44 | 11.17 | 11.36 | 87,088 | +0.20(+1.82%) |
Apr 28, 2014 | 11.03 | 11.23 | 10.97 | 11.16 | 29,197 | +0.20(+1.78%) |
Apr 25, 2014 | 10.93 | 11.02 | 10.83 | 10.97 | 52,814 | +0.02(+0.21%) |
Apr 24, 2014 | 11.01 | 11.07 | 10.79 | 10.94 | 86,014 | -0.08(-0.71%) |
Apr 23, 2014 | 11.13 | 11.18 | 10.95 | 11.02 | 31,711 | -0.01(-0.07%) |
Apr 22, 2014 | 11.08 | 11.22 | 10.98 | 11.03 | 41,780 | -0.08(-0.70%) |
Apr 21, 2014 | 11.22 | 11.29 | 11.03 | 11.11 | 47,733 | -0.12(-1.04%) |
Apr 17, 2014 | 11.26 | 11.22 | 11.22 | 11.22 | 24,069 | +0.00(+0.00%) |
Apr 16, 2014 | 11.14 | 11.22 | 10.98 | 11.22 | 16,377 | +0.18(+1.63%) |
Apr 15, 2014 | 11.17 | 11.20 | 10.94 | 11.04 | 36,446 | -0.13(-1.19%) |
Apr 14, 2014 | 11.35 | 11.35 | 11.05 | 11.18 | 24,763 | -0.12(-1.04%) |
Apr 11, 2014 | 11.33 | 11.36 | 11.22 | 11.29 | 10,156 | -0.06(-0.55%) |
Apr 10, 2014 | 11.33 | 11.36 | 11.18 | 11.36 | 84,567 | +0.08(+0.69%) |
Apr 09, 2014 | 11.29 | 11.29 | 11.25 | 11.28 | 11,001 | +0.00(+0.00%) |
Apr 08, 2014 | 11.16 | 11.29 | 11.16 | 11.28 | 13,444 | +0.16(+1.40%) |
Apr 07, 2014 | 11.21 | 11.21 | 11.01 | 11.12 | 30,577 | -0.15(-1.32%) |
Apr 04, 2014 | 11.25 | 11.33 | 11.13 | 11.27 | 25,063 | +0.08(+0.70%) |
Apr 03, 2014 | 11.33 | 11.40 | 11.18 | 11.19 | 14,267 | -0.09(-0.76%) |
Apr 02, 2014 | 11.32 | 11.35 | 11.21 | 11.28 | 21,578 | -0.01(-0.07%) |
Apr 01, 2014 | 11.31 | 11.31 | 11.18 | 11.29 | 13,344 | +0.05(+0.42%) |
Mar 31, 2014 | 11.29 | 11.35 | 11.18 | 11.24 | 13,015 | +0.06(+0.56%) |
Mar 28, 2014 | 11.20 | 11.43 | 11.14 | 11.18 | 12,336 | +0.08(+0.70%) |
Mar 27, 2014 | 11.01 | 11.20 | 11.01 | 11.10 | 15,188 | +0.16(+1.43%) |
Mar 26, 2014 | 11.30 | 11.41 | 10.94 | 10.94 | 20,002 | -0.26(-2.30%) |
Mar 25, 2014 | 11.23 | 11.46 | 11.15 | 11.20 | 16,903 | +0.04(+0.35%) |
Mar 24, 2014 | 11.34 | 11.52 | 11.15 | 11.16 | 26,708 | -0.24(-2.12%) |
Mar 21, 2014 | 11.06 | 11.50 | 11.06 | 11.40 | 91,932 | +0.42(+3.84%) |
Mar 20, 2014 | 10.94 | 11.15 | 10.94 | 10.98 | 36,694 | +0.04(+0.36%) |
Mar 19, 2014 | 11.22 | 11.26 | 10.94 | 10.94 | 46,218 | -0.23(-2.10%) |
Mar 18, 2014 | 11.08 | 11.24 | 11.06 | 11.18 | 76,314 | +0.16(+1.42%) |
Mar 17, 2014 | 10.93 | 11.12 | 10.89 | 11.02 | 79,546 | +0.35(+3.29%) |
Mar 14, 2014 | 10.58 | 10.82 | 10.58 | 10.67 | 36,035 | +0.06(+0.59%) |
Mar 13, 2014 | 10.63 | 10.70 | 10.58 | 10.61 | 22,400 | -0.01(-0.07%) |
Mar 12, 2014 | 10.72 | 10.76 | 10.60 | 10.61 | 16,521 | -0.09(-0.80%) |
Mar 11, 2014 | 10.75 | 10.75 | 10.63 | 10.70 | 26,264 | +0.06(+0.59%) |
Mar 10, 2014 | 10.59 | 10.80 | 10.59 | 10.64 | 43,013 | +0.10(+0.96%) |
Mar 07, 2014 | 10.53 | 10.62 | 10.50 | 10.54 | 34,441 | +0.09(+0.82%) |
Mar 06, 2014 | 10.58 | 10.62 | 10.43 | 10.45 | 39,465 | -0.13(-1.25%) |
Mar 05, 2014 | 10.58 | 10.61 | 10.47 | 10.58 | 43,023 | -0.03(-0.29%) |
Mar 04, 2014 | 10.68 | 10.76 | 10.61 | 10.61 | 44,462 | -0.09(-0.80%) |
Mar 03, 2014 | 10.70 | 10.85 | 10.60 | 10.70 | 39,529 | -0.05(-0.44%) |
Feb 28, 2014 | 10.78 | 10.92 | 10.63 | 10.75 | 34,405 | +0.02(+0.15%) |
Feb 27, 2014 | 10.73 | 10.81 | 10.69 | 10.73 | 47,432 | -0.07(-0.65%) |
Feb 26, 2014 | 11.56 | 11.56 | 10.68 | 10.80 | 216,724 | -0.87(-7.43%) |
Feb 25, 2014 | 11.70 | 11.75 | 11.65 | 11.67 | 10,009 | -0.03(-0.27%) |
Feb 24, 2014 | 11.82 | 11.82 | 11.68 | 11.70 | 33,794 | -0.09(-0.72%) |
Feb 21, 2014 | 11.87 | 11.93 | 11.75 | 11.79 | 19,710 | -0.09(-0.78%) |
Feb 20, 2014 | 11.84 | 11.95 | 11.76 | 11.88 | 28,571 | +0.15(+1.26%) |
Feb 19, 2014 | 11.95 | 12.12 | 11.73 | 11.73 | 19,032 | -0.22(-1.82%) |
Feb 18, 2014 | 12.17 | 12.32 | 11.95 | 11.95 | 17,238 | -0.16(-1.35%) |
Feb 14, 2014 | 11.87 | 12.11 | 12.11 | 12.11 | 34,928 | +0.19(+1.56%) |
Feb 13, 2014 | 11.76 | 11.94 | 11.76 | 11.93 | 28,734 | +0.07(+0.59%) |
Feb 12, 2014 | 11.90 | 11.94 | 11.81 | 11.86 | 20,374 | -0.01(-0.07%) |
Feb 11, 2014 | 11.84 | 11.94 | 11.76 | 11.86 | 61,555 | +0.04(+0.33%) |
Feb 10, 2014 | 11.75 | 11.83 | 11.71 | 11.82 | 11,769 | +0.03(+0.26%) |
Feb 07, 2014 | 11.92 | 11.92 | 11.41 | 11.79 | 15,167 | -0.02(-0.20%) |
Feb 06, 2014 | 11.53 | 12.14 | 11.53 | 11.82 | 13,021 | +0.36(+3.18%) |
Feb 05, 2014 | 11.84 | 11.85 | 11.44 | 11.45 | 26,763 | -0.39(-3.28%) |
Feb 04, 2014 | 11.88 | 12.05 | 11.65 | 11.84 | 23,297 | -0.03(-0.26%) |