Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.28 | 11.71 | 11.06 | 11.56 | 21,554 | +0.28(+2.48%) |
Apr 29, 2014 | 11.85 | 11.94 | 11.13 | 11.28 | 33,029 | -0.48(-4.08%) |
Apr 28, 2014 | 11.02 | 11.95 | 11.00 | 11.76 | 36,611 | +0.39(+3.43%) |
Apr 25, 2014 | 12.75 | 13.95 | 10.94 | 11.37 | 58,522 | -1.42(-11.10%) |
Apr 24, 2014 | 12.41 | 13.06 | 12.41 | 12.79 | 16,489 | +0.49(+3.98%) |
Apr 23, 2014 | 13.82 | 13.90 | 12.11 | 12.30 | 23,477 | +0.00(+0.00%) |
Apr 22, 2014 | 10.64 | 12.78 | 10.47 | 12.30 | 31,755 | +1.58(+14.74%) |
Apr 21, 2014 | 9.620 | 10.87 | 9.540 | 10.72 | 32,759 | +0.88(+8.94%) |
Apr 17, 2014 | 10.09 | 9.840 | 9.840 | 9.840 | 36,400 | -0.32(-3.15%) |
Apr 16, 2014 | 10.22 | 10.22 | 9.800 | 10.16 | 31,381 | +0.03(+0.30%) |
Apr 15, 2014 | 11.12 | 11.16 | 9.955 | 10.13 | 69,833 | -0.99(-8.90%) |
Apr 14, 2014 | 11.41 | 12.17 | 10.62 | 11.12 | 54,695 | -0.14(-1.24%) |
Apr 11, 2014 | 12.20 | 12.20 | 10.75 | 11.26 | 65,842 | -1.04(-8.46%) |
Apr 10, 2014 | 12.65 | 12.90 | 12.19 | 12.30 | 43,076 | -0.27(-2.15%) |
Apr 09, 2014 | 12.83 | 12.90 | 12.32 | 12.57 | 48,577 | -0.22(-1.72%) |
Apr 08, 2014 | 12.83 | 12.95 | 12.50 | 12.79 | 79,785 | +0.01(+0.08%) |
Apr 07, 2014 | 12.68 | 12.95 | 12.20 | 12.78 | 86,442 | -0.01(-0.08%) |
Apr 04, 2014 | 13.65 | 14.13 | 12.79 | 12.79 | 41,373 | -0.91(-6.64%) |
Apr 03, 2014 | 13.95 | 13.95 | 13.33 | 13.70 | 22,443 | -0.27(-1.93%) |
Apr 02, 2014 | 13.97 | 14.16 | 13.61 | 13.97 | 73,930 | -0.03(-0.21%) |
Apr 01, 2014 | 14.08 | 14.66 | 13.13 | 14.00 | 61,523 | +0.01(+0.07%) |
Mar 31, 2014 | 12.77 | 14.72 | 12.61 | 13.99 | 414,079 | +1.67(+13.56%) |
Mar 28, 2014 | 12.98 | 13.38 | 12.16 | 12.32 | 54,683 | -0.69(-5.30%) |
Mar 27, 2014 | 14.30 | 15.11 | 12.15 | 13.01 | 101,302 | -1.35(-9.40%) |
Mar 26, 2014 | 15.34 | 16.59 | 14.17 | 14.36 | 77,106 | -1.04(-6.75%) |
Mar 25, 2014 | 16.40 | 16.40 | 14.29 | 15.40 | 87,351 | -0.61(-3.81%) |
Mar 24, 2014 | 16.19 | 16.66 | 15.35 | 16.01 | 44,009 | +0.06(+0.38%) |
Mar 21, 2014 | 17.13 | 17.49 | 15.71 | 15.95 | 109,958 | -1.18(-6.89%) |
Mar 20, 2014 | 17.37 | 17.66 | 16.88 | 17.13 | 17,005 | -0.39(-2.23%) |
Mar 19, 2014 | 17.78 | 18.29 | 17.35 | 17.52 | 44,679 | +0.11(+0.63%) |
Mar 18, 2014 | 18.49 | 18.51 | 16.58 | 17.41 | 82,789 | -1.02(-5.53%) |
Mar 17, 2014 | 18.95 | 18.95 | 17.55 | 18.43 | 43,197 | +0.34(+1.88%) |
Mar 14, 2014 | 18.19 | 19.85 | 17.70 | 18.09 | 52,049 | +0.06(+0.33%) |
Mar 13, 2014 | 17.99 | 18.80 | 16.57 | 18.03 | 41,697 | +0.22(+1.24%) |
Mar 12, 2014 | 18.44 | 18.60 | 15.41 | 17.81 | 75,023 | -0.80(-4.30%) |
Mar 11, 2014 | 18.21 | 19.00 | 17.81 | 18.61 | 96,138 | -0.22(-1.17%) |
Mar 10, 2014 | 15.27 | 19.10 | 15.27 | 18.83 | 145,926 | +3.84(+25.62%) |
Mar 07, 2014 | 15.60 | 15.63 | 14.26 | 14.99 | 125,813 | -0.61(-3.91%) |
Mar 06, 2014 | 17.12 | 17.69 | 14.26 | 15.60 | 195,241 | -0.95(-5.74%) |
Mar 05, 2014 | 15.25 | 18.00 | 15.25 | 16.55 | 166,765 | +1.42(+9.39%) |
Mar 04, 2014 | 13.31 | 15.51 | 13.06 | 15.13 | 215,717 | +2.09(+16.03%) |
Mar 03, 2014 | 13.69 | 13.92 | 12.27 | 13.04 | 255,592 | +0.17(+1.32%) |
Feb 28, 2014 | 13.40 | 13.54 | 12.70 | 12.87 | 32,393 | -0.30(-2.28%) |
Feb 27, 2014 | 12.74 | 13.67 | 12.70 | 13.17 | 92,296 | +0.47(+3.70%) |
Feb 26, 2014 | 12.75 | 13.17 | 12.70 | 12.70 | 88,817 | +0.07(+0.55%) |
Feb 25, 2014 | 12.35 | 13.08 | 12.30 | 12.63 | 208,621 | +0.25(+2.02%) |
Feb 24, 2014 | 12.20 | 12.38 | 12.09 | 12.38 | 79,147 | +0.29(+2.40%) |
Feb 21, 2014 | 12.06 | 12.28 | 12.02 | 12.09 | 26,401 | -0.01(-0.08%) |
Feb 20, 2014 | 12.20 | 12.40 | 12.00 | 12.10 | 76,126 | +0.05(+0.41%) |
Feb 19, 2014 | 12.03 | 12.10 | 12.00 | 12.05 | 26,897 | -0.01(-0.12%) |
Feb 18, 2014 | 12.00 | 12.10 | 12.00 | 12.06 | 21,244 | -0.04(-0.29%) |
Feb 14, 2014 | 12.00 | 12.10 | 12.10 | 12.10 | 38,600 | +0.08(+0.67%) |
Feb 13, 2014 | 12.25 | 12.25 | 12.00 | 12.02 | 178,749 | -0.20(-1.64%) |
Feb 12, 2014 | 12.40 | 12.40 | 12.10 | 12.22 | 40,136 | +0.04(+0.33%) |
Feb 11, 2014 | 12.00 | 12.20 | 12.00 | 12.18 | 84,239 | +0.09(+0.74%) |
Feb 10, 2014 | 12.00 | 12.28 | 12.00 | 12.09 | 68,653 | +0.09(+0.75%) |
Feb 07, 2014 | 12.00 | 12.07 | 12.00 | 12.00 | 152,257 | +0.00(+0.00%) |