Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.41 | 10.48 | 10.28 | 10.42 | 544,600 | -0.05(-0.46%) |
Apr 29, 2014 | 10.45 | 10.60 | 10.45 | 10.47 | 499,994 | +0.03(+0.27%) |
Apr 28, 2014 | 10.47 | 10.53 | 10.34 | 10.44 | 674,538 | +0.02(+0.18%) |
Apr 25, 2014 | 10.49 | 10.50 | 10.39 | 10.42 | 1,144,284 | -0.08(-0.73%) |
Apr 24, 2014 | 10.49 | 10.55 | 10.44 | 10.50 | 1,277,638 | +0.00(+0.00%) |
Apr 23, 2014 | 10.50 | 10.54 | 10.42 | 10.50 | 1,159,546 | +0.03(+0.27%) |
Apr 22, 2014 | 10.49 | 10.55 | 10.39 | 10.47 | 434,636 | -0.03(-0.27%) |
Apr 21, 2014 | 10.47 | 10.55 | 10.37 | 10.50 | 622,626 | +0.00(+0.00%) |
Apr 17, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 735,348 | +0.01(+0.09%) |
Apr 16, 2014 | 10.42 | 10.51 | 10.35 | 10.49 | 593,141 | +0.15(+1.48%) |
Apr 15, 2014 | 9.984 | 10.37 | 9.956 | 10.34 | 1,299,686 | +0.31(+3.05%) |
Apr 14, 2014 | 10.06 | 10.13 | 9.965 | 10.03 | 852,260 | +0.02(+0.19%) |
Apr 11, 2014 | 9.956 | 10.11 | 9.946 | 10.01 | 743,314 | +0.04(+0.38%) |
Apr 10, 2014 | 9.984 | 10.12 | 9.936 | 9.975 | 848,635 | -0.05(-0.48%) |
Apr 09, 2014 | 10.08 | 10.17 | 9.831 | 10.02 | 1,148,887 | -0.05(-0.47%) |
Apr 08, 2014 | 10.02 | 10.24 | 10.02 | 10.07 | 797,663 | +0.06(+0.57%) |
Apr 07, 2014 | 10.26 | 10.26 | 9.975 | 10.01 | 1,097,018 | -0.25(-2.42%) |
Apr 04, 2014 | 10.52 | 10.52 | 10.26 | 10.26 | 601,237 | -0.17(-1.65%) |
Apr 03, 2014 | 10.52 | 10.53 | 10.40 | 10.43 | 501,050 | -0.06(-0.55%) |
Apr 02, 2014 | 10.59 | 10.59 | 10.35 | 10.49 | 638,862 | -0.09(-0.81%) |
Apr 01, 2014 | 10.55 | 10.59 | 10.39 | 10.58 | 1,243,595 | +0.08(+0.73%) |
Mar 31, 2014 | 10.51 | 10.59 | 10.38 | 10.50 | 859,143 | +0.02(+0.18%) |
Mar 28, 2014 | 10.56 | 10.72 | 10.48 | 10.48 | 776,650 | -0.08(-0.72%) |
Mar 27, 2014 | 10.39 | 10.74 | 10.36 | 10.56 | 700,307 | +0.21(+2.03%) |
Mar 26, 2014 | 10.47 | 10.60 | 10.31 | 10.35 | 440,255 | -0.08(-0.73%) |
Mar 25, 2014 | 10.44 | 10.56 | 10.39 | 10.42 | 636,107 | +0.04(+0.37%) |
Mar 24, 2014 | 10.48 | 10.50 | 10.26 | 10.39 | 409,361 | -0.08(-0.73%) |
Mar 21, 2014 | 10.39 | 10.50 | 10.30 | 10.46 | 1,322,608 | +0.13(+1.29%) |
Mar 20, 2014 | 10.20 | 10.37 | 9.898 | 10.33 | 678,647 | +0.11(+1.12%) |
Mar 19, 2014 | 10.31 | 10.46 | 10.10 | 10.21 | 690,204 | -0.07(-0.65%) |
Mar 18, 2014 | 10.27 | 10.45 | 10.08 | 10.28 | 773,004 | +0.03(+0.28%) |
Mar 17, 2014 | 10.16 | 10.27 | 10.07 | 10.25 | 452,995 | +0.13(+1.32%) |
Mar 14, 2014 | 10.07 | 10.14 | 9.946 | 10.12 | 605,350 | +0.02(+0.19%) |
Mar 13, 2014 | 10.20 | 10.22 | 9.984 | 10.10 | 473,022 | -0.10(-1.03%) |
Mar 12, 2014 | 10.17 | 10.26 | 9.984 | 10.20 | 1,046,075 | -0.06(-0.56%) |
Mar 11, 2014 | 10.37 | 10.68 | 10.23 | 10.26 | 838,473 | -0.12(-1.19%) |
Mar 10, 2014 | 10.39 | 10.42 | 10.21 | 10.39 | 410,538 | -0.02(-0.18%) |
Mar 07, 2014 | 10.36 | 10.49 | 10.30 | 10.40 | 286,268 | +0.07(+0.65%) |
Mar 06, 2014 | 10.35 | 10.60 | 10.28 | 10.34 | 589,340 | -0.08(-0.73%) |
Mar 05, 2014 | 10.49 | 10.53 | 10.35 | 10.41 | 432,699 | -0.07(-0.64%) |
Mar 04, 2014 | 10.53 | 10.53 | 10.39 | 10.48 | 554,928 | +0.02(+0.18%) |
Mar 03, 2014 | 10.38 | 10.50 | 10.28 | 10.46 | 808,501 | -0.02(-0.18%) |
Feb 28, 2014 | 10.50 | 10.55 | 10.44 | 10.48 | 700,365 | -0.02(-0.18%) |
Feb 27, 2014 | 10.45 | 10.56 | 10.43 | 10.50 | 824,899 | +0.02(+0.18%) |
Feb 26, 2014 | 10.46 | 10.51 | 10.18 | 10.48 | 826,082 | +0.05(+0.46%) |
Feb 25, 2014 | 10.39 | 10.52 | 10.20 | 10.43 | 810,294 | +0.11(+1.11%) |
Feb 24, 2014 | 10.15 | 10.79 | 10.14 | 10.32 | 1,587,327 | +0.18(+1.79%) |
Feb 21, 2014 | 10.22 | 10.24 | 10.05 | 10.14 | 694,616 | -0.10(-1.03%) |
Feb 20, 2014 | 10.08 | 10.26 | 9.975 | 10.24 | 650,135 | +0.10(+0.94%) |
Feb 19, 2014 | 10.14 | 10.21 | 10.04 | 10.15 | 617,283 | -0.03(-0.28%) |
Feb 18, 2014 | 10.26 | 10.32 | 10.00 | 10.18 | 1,057,919 | -0.06(-0.56%) |
Feb 14, 2014 | 10.17 | 10.23 | 10.23 | 10.23 | 352,954 | +0.10(+0.94%) |
Feb 13, 2014 | 10.09 | 10.23 | 9.898 | 10.14 | 502,123 | +0.01(+0.09%) |
Feb 12, 2014 | 10.20 | 10.29 | 10.08 | 10.13 | 473,843 | -0.03(-0.28%) |
Feb 11, 2014 | 9.889 | 10.20 | 9.812 | 10.16 | 561,447 | +0.28(+2.80%) |
Feb 10, 2014 | 9.984 | 10.02 | 9.774 | 9.879 | 399,978 | -0.12(-1.24%) |
Feb 07, 2014 | 9.898 | 10.01 | 9.707 | 10.00 | 322,828 | +0.14(+1.45%) |
Feb 06, 2014 | 9.746 | 9.975 | 9.736 | 9.860 | 456,725 | +0.11(+1.18%) |
Feb 05, 2014 | 9.793 | 9.793 | 9.440 | 9.746 | 801,033 | -0.08(-0.78%) |
Feb 04, 2014 | 9.698 | 9.946 | 9.545 | 9.822 | 675,841 | +0.19(+1.98%) |