Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.28 | 10.80 | 10.17 | 10.50 | 634,267 | +0.74(+7.58%) |
Apr 29, 2014 | 9.930 | 9.950 | 9.630 | 9.760 | 135,216 | -0.07(-0.71%) |
Apr 28, 2014 | 10.00 | 10.00 | 9.710 | 9.830 | 46,389 | -0.11(-1.11%) |
Apr 25, 2014 | 10.17 | 10.17 | 9.900 | 9.940 | 132,770 | -0.34(-3.31%) |
Apr 24, 2014 | 10.50 | 10.50 | 10.13 | 10.28 | 44,020 | -0.08(-0.77%) |
Apr 23, 2014 | 10.45 | 10.45 | 10.24 | 10.36 | 47,413 | -0.03(-0.29%) |
Apr 22, 2014 | 10.25 | 10.48 | 10.24 | 10.39 | 56,026 | +0.21(+2.06%) |
Apr 21, 2014 | 10.17 | 10.23 | 10.07 | 10.18 | 12,609 | +0.04(+0.39%) |
Apr 17, 2014 | 10.05 | 10.14 | 10.14 | 10.14 | 28,400 | +0.03(+0.30%) |
Apr 16, 2014 | 10.23 | 10.53 | 10.06 | 10.11 | 58,431 | +0.00(+0.00%) |
Apr 15, 2014 | 10.40 | 10.40 | 9.955 | 10.11 | 111,725 | -0.24(-2.32%) |
Apr 14, 2014 | 10.39 | 10.46 | 10.29 | 10.35 | 50,522 | -0.05(-0.48%) |
Apr 11, 2014 | 10.50 | 10.53 | 10.35 | 10.40 | 89,424 | -0.13(-1.23%) |
Apr 10, 2014 | 10.82 | 10.83 | 10.51 | 10.53 | 62,813 | -0.34(-3.13%) |
Apr 09, 2014 | 10.99 | 10.99 | 10.84 | 10.87 | 27,090 | +0.00(+0.00%) |
Apr 08, 2014 | 10.72 | 10.98 | 10.72 | 10.87 | 93,259 | +0.12(+1.12%) |
Apr 07, 2014 | 10.89 | 10.89 | 10.62 | 10.75 | 71,513 | -0.16(-1.47%) |
Apr 04, 2014 | 11.16 | 11.19 | 10.86 | 10.91 | 68,889 | -0.25(-2.24%) |
Apr 03, 2014 | 11.22 | 11.29 | 11.03 | 11.16 | 218,440 | -0.09(-0.80%) |
Apr 02, 2014 | 11.21 | 11.25 | 10.96 | 11.25 | 60,274 | +0.01(+0.09%) |
Apr 01, 2014 | 11.24 | 11.26 | 11.18 | 11.24 | 59,274 | +0.04(+0.36%) |
Mar 31, 2014 | 11.12 | 11.22 | 11.02 | 11.20 | 60,171 | +0.14(+1.27%) |
Mar 28, 2014 | 11.05 | 11.21 | 10.99 | 11.06 | 44,687 | +0.09(+0.82%) |
Mar 27, 2014 | 11.25 | 11.36 | 10.90 | 10.97 | 57,823 | -0.32(-2.88%) |
Mar 26, 2014 | 11.59 | 11.59 | 11.23 | 11.29 | 49,812 | -0.19(-1.61%) |
Mar 25, 2014 | 11.52 | 11.58 | 11.31 | 11.48 | 83,410 | +0.04(+0.35%) |
Mar 24, 2014 | 11.59 | 11.77 | 11.25 | 11.44 | 208,376 | +0.20(+1.78%) |
Mar 21, 2014 | 11.51 | 11.85 | 11.19 | 11.24 | 68,261 | -0.26(-2.26%) |
Mar 20, 2014 | 11.32 | 11.60 | 11.25 | 11.50 | 75,844 | +0.11(+0.97%) |
Mar 19, 2014 | 11.48 | 11.58 | 11.21 | 11.39 | 47,509 | -0.02(-0.18%) |
Mar 18, 2014 | 11.25 | 11.43 | 11.23 | 11.41 | 63,400 | +0.17(+1.51%) |
Mar 17, 2014 | 11.02 | 11.37 | 11.02 | 11.24 | 96,807 | +0.22(+2.00%) |
Mar 14, 2014 | 11.04 | 11.20 | 10.97 | 11.02 | 40,085 | -0.08(-0.72%) |
Mar 13, 2014 | 11.28 | 11.37 | 10.91 | 11.10 | 92,215 | -0.12(-1.07%) |
Mar 12, 2014 | 11.27 | 11.34 | 11.04 | 11.22 | 71,175 | -0.20(-1.75%) |
Mar 11, 2014 | 11.52 | 11.64 | 11.31 | 11.42 | 88,346 | -0.12(-1.04%) |
Mar 10, 2014 | 11.74 | 11.79 | 11.39 | 11.54 | 77,711 | -0.12(-1.03%) |
Mar 07, 2014 | 11.64 | 11.77 | 11.50 | 11.66 | 61,088 | -0.01(-0.09%) |
Mar 06, 2014 | 11.80 | 11.82 | 11.60 | 11.67 | 59,492 | -0.07(-0.60%) |
Mar 05, 2014 | 11.71 | 11.75 | 11.59 | 11.74 | 93,454 | +0.14(+1.21%) |
Mar 04, 2014 | 11.50 | 11.68 | 11.50 | 11.60 | 120,547 | +0.20(+1.75%) |
Mar 03, 2014 | 11.45 | 11.50 | 11.37 | 11.40 | 144,517 | +0.07(+0.62%) |
Feb 28, 2014 | 11.23 | 11.39 | 11.23 | 11.33 | 85,935 | +0.13(+1.16%) |
Feb 27, 2014 | 11.13 | 11.31 | 11.12 | 11.20 | 178,470 | +0.11(+0.99%) |
Feb 26, 2014 | 11.10 | 11.14 | 11.05 | 11.09 | 94,074 | -0.01(-0.09%) |
Feb 25, 2014 | 11.26 | 11.29 | 11.01 | 11.10 | 115,471 | -0.19(-1.68%) |
Feb 24, 2014 | 11.14 | 11.33 | 11.00 | 11.29 | 108,034 | +0.29(+2.64%) |
Feb 21, 2014 | 11.04 | 11.10 | 10.90 | 11.00 | 89,986 | -0.08(-0.72%) |
Feb 20, 2014 | 10.98 | 11.21 | 10.98 | 11.08 | 188,598 | +0.15(+1.37%) |
Feb 19, 2014 | 11.41 | 11.44 | 10.88 | 10.93 | 277,254 | -0.67(-5.78%) |
Feb 18, 2014 | 11.80 | 12.25 | 11.54 | 11.60 | 560,461 | +0.40(+3.57%) |
Feb 14, 2014 | 11.19 | 11.20 | 11.20 | 11.20 | 57,200 | -0.04(-0.36%) |
Feb 13, 2014 | 11.00 | 11.32 | 10.93 | 11.24 | 94,728 | +0.24(+2.18%) |
Feb 12, 2014 | 11.01 | 11.13 | 10.99 | 11.00 | 174,674 | +0.01(+0.09%) |
Feb 11, 2014 | 11.08 | 11.12 | 10.98 | 10.99 | 118,963 | +0.02(+0.18%) |
Feb 10, 2014 | 10.97 | 11.03 | 10.84 | 10.97 | 38,074 | -0.06(-0.54%) |
Feb 07, 2014 | 10.98 | 11.18 | 10.90 | 11.03 | 103,376 | +0.09(+0.82%) |
Feb 06, 2014 | 10.86 | 11.03 | 10.86 | 10.94 | 62,475 | +0.12(+1.11%) |
Feb 05, 2014 | 10.51 | 10.95 | 10.42 | 10.82 | 82,217 | +0.28(+2.66%) |
Feb 04, 2014 | 10.58 | 10.65 | 10.47 | 10.54 | 72,324 | -0.01(-0.09%) |