Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 10.14 | 10.14 | 10.14 | 10.14 | 3 | -0.39(-3.70%) |
Apr 28, 2014 | 10.72 | 10.73 | 10.52 | 10.53 | 4,179 | +0.66(+6.72%) |
Apr 22, 2014 | 9.714 | 9.870 | 9.870 | 9.870 | 2,050 | +0.02(+0.16%) |
Apr 21, 2014 | 9.854 | 9.854 | 9.503 | 9.854 | 7,264 | +0.00(+0.00%) |
Apr 16, 2014 | 9.363 | 9.854 | 9.854 | 9.854 | 32,299 | +0.34(+3.52%) |
Apr 15, 2014 | 9.366 | 9.519 | 9.113 | 9.519 | 18,570 | +0.04(+0.45%) |
Apr 14, 2014 | 9.667 | 10.34 | 9.363 | 9.476 | 40,544 | -0.93(-8.96%) |
Apr 11, 2014 | 10.62 | 10.65 | 9.519 | 10.41 | 4,865 | +0.02(+0.15%) |
Apr 09, 2014 | 10.19 | 10.39 | 10.39 | 10.39 | 1,538 | +0.91(+9.63%) |
Apr 08, 2014 | 9.480 | 9.480 | 9.480 | 9.480 | 497 | -1.35(-12.46%) |
Apr 04, 2014 | 10.53 | 10.83 | 10.83 | 10.83 | 29 | +0.13(+1.24%) |
Apr 03, 2014 | 10.65 | 10.70 | 10.65 | 10.70 | 357 | +0.16(+1.56%) |
Apr 02, 2014 | 9.916 | 11.07 | 9.916 | 10.53 | 2,474 | +0.66(+6.63%) |
Apr 01, 2014 | 10.10 | 10.10 | 9.877 | 9.877 | 515 | +0.09(+0.96%) |
Mar 31, 2014 | 10.86 | 11.00 | 9.768 | 9.784 | 10,454 | -0.75(-7.11%) |
Mar 28, 2014 | 10.92 | 10.92 | 10.53 | 10.53 | 2,540 | -0.18(-1.68%) |
Mar 27, 2014 | 10.49 | 11.71 | 10.47 | 10.71 | 11,645 | +0.62(+6.16%) |
Mar 26, 2014 | 10.10 | 10.11 | 10.09 | 10.09 | 1,834 | +0.30(+3.02%) |
Mar 25, 2014 | 9.795 | 9.795 | 9.795 | 9.795 | 144 | +0.18(+1.86%) |
Mar 24, 2014 | 10.42 | 10.46 | 9.616 | 9.616 | 3,663 | -0.84(-8.03%) |
Mar 21, 2014 | 10.46 | 10.46 | 10.46 | 10.46 | 320 | -0.19(-1.83%) |
Mar 20, 2014 | 10.48 | 10.65 | 10.30 | 10.65 | 8,797 | +0.35(+3.40%) |
Mar 19, 2014 | 10.18 | 10.74 | 10.14 | 10.30 | 6,928 | +0.23(+2.32%) |
Mar 18, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 412 | +0.00(+0.00%) |
Mar 17, 2014 | 9.468 | 10.18 | 9.445 | 10.07 | 5,721 | +0.56(+5.89%) |
Mar 14, 2014 | 9.492 | 9.507 | 9.484 | 9.507 | 2,222 | +0.18(+1.92%) |
Mar 13, 2014 | 9.344 | 9.344 | 9.321 | 9.329 | 1,159 | -0.02(-0.17%) |
Mar 12, 2014 | 9.399 | 9.399 | 9.336 | 9.344 | 2,302 | +0.00(+0.00%) |
Mar 11, 2014 | 9.329 | 9.515 | 9.251 | 9.344 | 438,527 | +0.13(+1.43%) |
Mar 10, 2014 | 9.212 | 9.212 | 9.212 | 9.212 | 5,696 | -0.12(-1.25%) |
Mar 07, 2014 | 9.305 | 9.328 | 9.266 | 9.328 | 4,888 | +0.04(+0.42%) |
Mar 05, 2014 | 9.290 | 9.290 | 9.290 | 9.290 | 57 | +0.00(+0.00%) |
Mar 04, 2014 | 9.212 | 9.290 | 9.212 | 9.290 | 6,655 | +0.08(+0.84%) |
Mar 03, 2014 | 9.266 | 9.406 | 9.212 | 9.212 | 15,266 | -0.04(-0.42%) |
Feb 28, 2014 | 9.290 | 9.290 | 9.251 | 9.251 | 560 | +0.00(+0.00%) |
Feb 26, 2014 | 9.251 | 9.251 | 9.251 | 9.251 | 771 | -0.04(-0.42%) |
Feb 24, 2014 | 9.290 | 9.290 | 9.290 | 9.290 | 45 | -0.04(-0.42%) |
Feb 21, 2014 | 9.328 | 9.329 | 9.328 | 9.329 | 2,345 | -0.07(-0.74%) |
Feb 20, 2014 | 9.399 | 9.399 | 9.399 | 9.399 | 450 | +0.01(+0.12%) |
Feb 19, 2014 | 9.406 | 9.484 | 9.367 | 9.387 | 22,498 | +0.04(+0.46%) |
Feb 18, 2014 | 9.056 | 9.484 | 9.056 | 9.344 | 24,711 | +0.33(+3.71%) |
Feb 14, 2014 | 8.862 | 9.010 | 9.010 | 9.010 | 1,543 | -0.12(-1.36%) |
Feb 13, 2014 | 8.644 | 9.243 | 8.644 | 9.134 | 40,051 | +0.58(+6.82%) |
Feb 11, 2014 | 8.551 | 8.551 | 8.551 | 8.551 | 1 | +0.12(+1.38%) |
Feb 10, 2014 | 8.357 | 8.435 | 8.271 | 8.435 | 2,703 | +0.22(+2.65%) |
Feb 05, 2014 | 8.380 | 8.217 | 8.217 | 8.217 | 109 | -0.22(-2.58%) |
Feb 04, 2014 | 8.434 | 8.434 | 8.434 | 8.434 | 1,408 | +0.00(+0.00%) |
Feb 03, 2014 | 8.434 | 8.434 | 8.434 | 8.434 | 297 | +0.08(+0.93%) |
Jan 31, 2014 | 8.435 | 8.435 | 8.357 | 8.357 | 1,237 | +0.08(+0.94%) |
Jan 30, 2014 | 8.108 | 8.435 | 8.108 | 8.279 | 235,230 | +0.31(+3.90%) |
Jan 29, 2014 | 8.435 | 8.435 | 7.852 | 7.968 | 119,708 | -0.47(-5.62%) |
Jan 23, 2014 | 8.442 | 8.442 | 8.442 | 8.442 | 0 | +0.01(+0.09%) |
Jan 22, 2014 | 8.435 | 8.435 | 8.435 | 8.435 | 128 | -0.16(-1.81%) |
Jan 17, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | +0.04(+0.45%) |
Jan 14, 2014 | 8.551 | 8.551 | 8.551 | 8.551 | 0 | -0.40(-4.51%) |
Jan 13, 2014 | 8.955 | 8.955 | 8.955 | 8.955 | 2,423 | +0.88(+10.88%) |
Jan 09, 2014 | 8.077 | 8.077 | 8.077 | 8.077 | 1 | +0.03(+0.39%) |
Jan 08, 2014 | 7.890 | 8.046 | 7.890 | 8.046 | 15,698 | +0.27(+3.50%) |
Jan 07, 2014 | 7.789 | 7.789 | 7.758 | 7.774 | 10,419 | -0.04(-0.50%) |
Jan 06, 2014 | 7.774 | 7.852 | 7.735 | 7.813 | 15,436 | +0.08(+1.01%) |
Jan 03, 2014 | 7.696 | 7.774 | 7.696 | 7.735 | 37,136 | +0.07(+0.91%) |
Jan 02, 2014 | 7.696 | 7.696 | 7.665 | 7.665 | 1,333 | -0.03(-0.40%) |
Dec 31, 2013 | 7.587 | 7.696 | 7.696 | 7.696 | 9,004 | +0.05(+0.61%) |
Dec 30, 2013 | 7.712 | 7.712 | 7.618 | 7.649 | 2,068 | -0.05(-0.61%) |
Dec 27, 2013 | 7.696 | 7.696 | 7.696 | 7.696 | 360 | +0.00(+0.00%) |
Dec 26, 2013 | 7.696 | 7.696 | 7.696 | 7.696 | 129 | +0.04(+0.51%) |
Dec 24, 2013 | 7.619 | 7.696 | 7.619 | 7.657 | 2,844 | -0.05(-0.62%) |
Dec 23, 2013 | 7.541 | 7.735 | 7.503 | 7.705 | 9,968 | +0.20(+2.70%) |
Dec 20, 2013 | 7.502 | 7.580 | 7.502 | 7.502 | 1,700 | -0.04(-0.51%) |
Dec 19, 2013 | 7.549 | 7.549 | 7.464 | 7.541 | 2,068 | +0.08(+1.04%) |
Dec 18, 2013 | 7.533 | 7.657 | 7.448 | 7.464 | 5,622 | +0.00(+0.00%) |
Dec 17, 2013 | 7.479 | 7.489 | 7.309 | 7.464 | 8,950 | -0.02(-0.21%) |
Dec 16, 2013 | 7.541 | 7.843 | 7.379 | 7.479 | 13,477 | +0.13(+1.79%) |
Dec 13, 2013 | 7.348 | 7.348 | 7.340 | 7.348 | 6,150 | +0.08(+1.06%) |
Dec 11, 2013 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.08(+1.08%) |
Dec 10, 2013 | 7.193 | 7.193 | 7.193 | 7.193 | 387 | -0.04(-0.53%) |
Dec 06, 2013 | 7.232 | 7.232 | 7.232 | 7.232 | 2 | -0.02(-0.21%) |
Dec 05, 2013 | 7.147 | 7.247 | 7.147 | 7.247 | 0 | +0.17(+2.40%) |
Dec 04, 2013 | 7.077 | 7.077 | 7.077 | 7.077 | 0 | -0.12(-1.61%) |
Dec 03, 2013 | 7.154 | 7.193 | 7.154 | 7.193 | 0 | -0.05(-0.63%) |
Dec 02, 2013 | 7.232 | 7.239 | 7.232 | 7.239 | 0 | -0.30(-4.01%) |
Nov 29, 2013 | 7.541 | 7.541 | 7.541 | 7.541 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 7.348 | 7.541 | 7.541 | 7.541 | 7,110 | +0.19(+2.63%) |
Nov 25, 2013 | 7.348 | 7.348 | 7.309 | 7.348 | 0 | -0.01(-0.11%) |
Nov 22, 2013 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | -0.11(-1.45%) |
Nov 19, 2013 | 7.356 | 7.464 | 7.464 | 7.464 | 26,504 | +0.12(+1.58%) |
Nov 18, 2013 | 7.139 | 7.348 | 7.139 | 7.348 | 0 | +0.27(+3.83%) |
Nov 15, 2013 | 7.093 | 7.093 | 7.077 | 7.077 | 0 | -0.02(-0.26%) |
Nov 14, 2013 | 7.095 | 7.095 | 7.095 | 7.095 | 0 | -0.10(-1.37%) |
Nov 08, 2013 | 7.062 | 7.194 | 7.194 | 7.194 | 9,696 | +0.16(+2.21%) |
Nov 05, 2013 | 7.038 | 7.038 | 7.038 | 7.038 | 905 | -0.04(-0.55%) |
Nov 04, 2013 | 7.108 | 7.108 | 7.077 | 7.077 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 7.077 | 7.077 | 7.077 | 7.077 | 15,385 | -0.14(-1.93%) |
Oct 30, 2013 | 7.069 | 7.216 | 7.069 | 7.216 | 0 | +0.14(+1.97%) |
Oct 29, 2013 | 7.000 | 7.077 | 7.000 | 7.077 | 0 | +0.04(+0.55%) |
Oct 28, 2013 | 7.000 | 7.201 | 7.000 | 7.038 | 0 | +0.08(+1.11%) |
Oct 24, 2013 | 6.961 | 6.961 | 6.961 | 6.961 | 0 | +0.16(+2.39%) |
Oct 23, 2013 | 6.799 | 6.799 | 6.799 | 6.799 | 0 | -0.12(-1.68%) |
Oct 22, 2013 | 6.806 | 6.915 | 6.806 | 6.915 | 0 | +0.15(+2.17%) |
Oct 21, 2013 | 6.760 | 6.768 | 6.760 | 6.768 | 0 | +0.00(+0.00%) |
Oct 17, 2013 | 6.768 | 6.768 | 6.768 | 6.768 | 17,324 | -0.02(-0.28%) |
Oct 16, 2013 | 6.768 | 6.787 | 6.760 | 6.787 | 0 | +0.02(+0.34%) |
Oct 15, 2013 | 6.791 | 6.806 | 6.764 | 6.764 | 0 | -0.04(-0.63%) |
Oct 11, 2013 | 6.721 | 6.806 | 6.806 | 6.806 | 10,860 | -0.08(-1.12%) |
Oct 10, 2013 | 6.690 | 6.922 | 6.482 | 6.884 | 0 | +0.23(+3.49%) |
Oct 09, 2013 | 6.652 | 6.768 | 6.652 | 6.652 | 0 | -0.02(-0.23%) |
Oct 08, 2013 | 6.698 | 6.768 | 6.667 | 6.667 | 0 | +0.02(+0.23%) |
Oct 07, 2013 | 6.845 | 6.845 | 6.628 | 6.652 | 0 | -0.31(-4.44%) |
Oct 03, 2013 | 6.961 | 6.961 | 6.961 | 6.961 | 0 | -0.07(-0.99%) |
Oct 02, 2013 | 7.000 | 7.031 | 6.876 | 7.031 | 0 | +0.07(+0.98%) |
Oct 01, 2013 | 6.962 | 6.962 | 6.962 | 6.962 | 0 | +0.00(+0.02%) |
Sep 27, 2013 | 6.961 | 6.961 | 6.961 | 6.961 | 0 | +0.02(+0.33%) |
Sep 26, 2013 | 7.023 | 7.023 | 6.938 | 6.938 | 0 | -0.20(-2.80%) |
Sep 25, 2013 | 7.123 | 7.138 | 7.084 | 7.138 | 0 | +0.05(+0.76%) |
Sep 24, 2013 | 7.107 | 7.123 | 7.084 | 7.084 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 6.961 | 7.084 | 6.930 | 7.084 | 0 | +0.15(+2.22%) |
Sep 20, 2013 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | -0.35(-4.76%) |
Sep 18, 2013 | 6.946 | 7.277 | 7.277 | 7.277 | 519 | +0.12(+1.61%) |
Sep 17, 2013 | 6.946 | 7.277 | 6.946 | 7.161 | 0 | +0.01(+0.11%) |
Sep 16, 2013 | 7.323 | 7.323 | 6.930 | 7.154 | 0 | -0.17(-2.31%) |
Sep 10, 2013 | 7.346 | 7.323 | 7.323 | 7.323 | 389 | +0.04(+0.53%) |
Sep 09, 2013 | 7.100 | 7.292 | 7.084 | 7.284 | 0 | +0.02(+0.23%) |
Sep 03, 2013 | 7.046 | 7.268 | 7.268 | 7.268 | 519 | -0.04(-0.55%) |
Aug 30, 2013 | 7.331 | 7.331 | 7.308 | 7.308 | 0 | -0.01(-0.11%) |
Aug 29, 2013 | 7.323 | 7.323 | 7.315 | 7.315 | 0 | +0.07(+0.96%) |
Aug 28, 2013 | 7.246 | 7.246 | 7.246 | 7.246 | 0 | -0.04(-0.49%) |
Aug 23, 2013 | 7.284 | 7.281 | 7.281 | 7.281 | 259 | -0.05(-0.67%) |
Aug 21, 2013 | 7.238 | 7.331 | 7.331 | 7.331 | 1,818 | +0.02(+0.21%) |
Aug 20, 2013 | 7.408 | 7.408 | 7.200 | 7.315 | 0 | -0.08(-1.14%) |
Aug 19, 2013 | 7.261 | 7.770 | 7.215 | 7.400 | 0 | +0.13(+1.80%) |
Aug 15, 2013 | 7.269 | 7.269 | 7.269 | 7.269 | 649 | -0.02(-0.21%) |
Aug 14, 2013 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.16(+2.27%) |
Aug 12, 2013 | 7.046 | 7.123 | 7.123 | 7.123 | 16,492 | +0.08(+1.09%) |
Aug 09, 2013 | 7.046 | 7.048 | 7.046 | 7.046 | 6,623 | +0.00(+0.00%) |
Aug 08, 2013 | 7.200 | 7.200 | 7.046 | 7.046 | 13,246 | -0.11(-1.60%) |
Aug 07, 2013 | 7.161 | 7.161 | 7.161 | 7.161 | 519 | +0.15(+2.19%) |
Aug 06, 2013 | 7.008 | 7.008 | 7.007 | 7.007 | 2,207 | +0.00(+0.00%) |
Aug 05, 2013 | 7.038 | 7.107 | 7.007 | 7.007 | 2,207 | -0.03(-0.39%) |
Aug 02, 2013 | 7.007 | 7.035 | 7.007 | 7.035 | 1,558 | +0.02(+0.24%) |
Aug 01, 2013 | 7.092 | 7.123 | 7.018 | 7.018 | 519 | +0.01(+0.15%) |
Jul 31, 2013 | 7.053 | 7.154 | 6.969 | 7.007 | 0 | -0.01(-0.11%) |
Jul 30, 2013 | 7.007 | 7.315 | 6.984 | 7.015 | 0 | +0.06(+0.89%) |
Jul 29, 2013 | 6.846 | 7.123 | 6.846 | 6.953 | 0 | +0.32(+4.88%) |
Jul 26, 2013 | 6.784 | 6.784 | 6.630 | 6.630 | 0 | -0.25(-3.58%) |
Jul 17, 2013 | 6.969 | 6.876 | 6.876 | 6.876 | 7,662 | +0.02(+0.34%) |
Jul 11, 2013 | 6.869 | 6.853 | 6.853 | 6.853 | 2,077 | -0.12(-1.66%) |
Jul 09, 2013 | 6.969 | 6.969 | 6.969 | 6.969 | 259 | +0.00(+0.00%) |
Jul 08, 2013 | 6.969 | 6.969 | 6.969 | 6.969 | 0 | +0.30(+4.50%) |
Jul 02, 2013 | 6.668 | 6.668 | 6.668 | 6.668 | 0 | -0.15(-2.25%) |
Jul 01, 2013 | 6.768 | 6.822 | 6.745 | 6.822 | 0 | +0.02(+0.23%) |
Jun 28, 2013 | 6.806 | 6.806 | 6.806 | 6.806 | 734 | +0.21(+3.26%) |
Jun 26, 2013 | 6.592 | 6.592 | 6.592 | 6.592 | 130 | -0.04(-0.58%) |
Jun 24, 2013 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | -0.04(-0.57%) |
Jun 17, 2013 | 6.668 | 6.668 | 6.668 | 6.668 | 0 | +0.04(+0.58%) |
Jun 14, 2013 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | -0.15(-2.26%) |
Jun 07, 2013 | 6.783 | 6.783 | 6.783 | 6.783 | 0 | +0.00(+0.02%) |
Jun 06, 2013 | 6.745 | 6.783 | 6.745 | 6.782 | 0 | +0.08(+1.13%) |
Jun 04, 2013 | 6.776 | 6.707 | 6.707 | 6.707 | 1,435 | -0.08(-1.13%) |
Jun 03, 2013 | 6.783 | 6.783 | 6.745 | 6.783 | 2,739 | +0.00(+0.00%) |
May 31, 2013 | 6.714 | 6.860 | 6.714 | 6.783 | 4,623 | -0.08(-1.12%) |
May 30, 2013 | 6.860 | 6.870 | 6.852 | 6.860 | 0 | +0.00(+0.00%) |
May 28, 2013 | 6.860 | 6.860 | 6.860 | 6.860 | 391 | +0.04(+0.56%) |
May 22, 2013 | 6.883 | 6.822 | 6.822 | 6.822 | 16,047 | -0.11(-1.55%) |
May 20, 2013 | 6.423 | 6.929 | 6.929 | 6.929 | 3,653 | +0.45(+6.98%) |
May 17, 2013 | 6.615 | 6.630 | 6.477 | 6.477 | 0 | -0.15(-2.31%) |
May 16, 2013 | 6.783 | 6.783 | 6.627 | 6.630 | 4,174 | +0.01(+0.10%) |
May 15, 2013 | 6.508 | 6.630 | 6.508 | 6.623 | 0 | +0.09(+1.30%) |
May 13, 2013 | 6.538 | 6.538 | 6.538 | 6.538 | 0 | +0.09(+1.43%) |
May 09, 2013 | 6.377 | 6.446 | 6.446 | 6.446 | 4,827 | +0.12(+1.94%) |
May 08, 2013 | 6.385 | 6.385 | 6.324 | 6.324 | 0 | -0.08(-1.20%) |
May 07, 2013 | 6.553 | 6.553 | 6.324 | 6.400 | 0 | -0.18(-2.79%) |
May 06, 2013 | 6.630 | 6.630 | 6.584 | 6.584 | 0 | -0.05(-0.69%) |
May 03, 2013 | 6.607 | 6.630 | 6.607 | 6.630 | 0 | +0.02(+0.35%) |
May 02, 2013 | 6.638 | 6.638 | 6.607 | 6.607 | 0 | -0.04(-0.58%) |