Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.750 | 8.910 | 8.400 | 8.520 | 58,033 | -0.30(-3.40%) |
Apr 29, 2014 | 8.960 | 8.980 | 8.720 | 8.820 | 32,058 | -0.19(-2.11%) |
Apr 28, 2014 | 9.030 | 9.440 | 9.000 | 9.010 | 38,542 | -0.29(-3.12%) |
Apr 25, 2014 | 9.250 | 9.420 | 9.100 | 9.300 | 22,850 | +0.05(+0.54%) |
Apr 24, 2014 | 9.260 | 9.360 | 9.120 | 9.250 | 16,075 | +0.11(+1.20%) |
Apr 23, 2014 | 9.530 | 9.580 | 9.060 | 9.140 | 55,148 | -0.53(-5.48%) |
Apr 22, 2014 | 9.770 | 9.770 | 9.530 | 9.670 | 38,314 | -0.10(-1.02%) |
Apr 21, 2014 | 8.950 | 9.840 | 8.950 | 9.770 | 52,037 | +0.92(+10.40%) |
Apr 17, 2014 | 8.850 | 8.850 | 8.850 | 0 | +0.04(+0.45%) | |
Apr 16, 2014 | 8.760 | 9.020 | 8.610 | 8.810 | 64,733 | -0.15(-1.67%) |
Apr 15, 2014 | 9.060 | 9.180 | 8.750 | 8.960 | 41,931 | -0.16(-1.75%) |
Apr 14, 2014 | 9.310 | 9.360 | 9.050 | 9.120 | 35,343 | -0.18(-1.94%) |
Apr 11, 2014 | 9.520 | 9.520 | 9.200 | 9.300 | 21,000 | -0.11(-1.17%) |
Apr 10, 2014 | 9.900 | 9.930 | 9.380 | 9.410 | 30,977 | -0.30(-3.09%) |
Apr 09, 2014 | 9.250 | 9.900 | 9.170 | 9.710 | 69,459 | +0.51(+5.54%) |
Apr 08, 2014 | 9.370 | 9.500 | 9.200 | 9.200 | 46,319 | -0.16(-1.71%) |
Apr 07, 2014 | 10.04 | 10.12 | 9.300 | 9.360 | 91,141 | -0.77(-7.60%) |
Apr 04, 2014 | 10.16 | 10.39 | 10.08 | 10.13 | 39,778 | -0.05(-0.49%) |
Apr 03, 2014 | 10.38 | 10.38 | 10.07 | 10.18 | 50,288 | -0.12(-1.17%) |
Apr 02, 2014 | 10.12 | 10.51 | 10.12 | 10.30 | 56,093 | -0.39(-3.65%) |
Apr 01, 2014 | 10.21 | 10.87 | 10.14 | 10.69 | 58,913 | +0.37(+3.59%) |
Mar 31, 2014 | 10.48 | 10.53 | 10.17 | 10.32 | 32,656 | -0.21(-1.99%) |
Mar 28, 2014 | 10.37 | 10.70 | 10.37 | 10.53 | 22,527 | +0.13(+1.25%) |
Mar 27, 2014 | 10.67 | 10.69 | 10.34 | 10.40 | 29,826 | -0.32(-2.99%) |
Mar 26, 2014 | 11.08 | 11.18 | 10.72 | 10.72 | 42,944 | -0.42(-3.77%) |
Mar 25, 2014 | 10.45 | 11.24 | 10.39 | 11.14 | 44,801 | +0.71(+6.81%) |
Mar 24, 2014 | 10.66 | 10.80 | 10.04 | 10.43 | 66,228 | -0.24(-2.25%) |
Mar 21, 2014 | 11.93 | 12.00 | 10.67 | 10.67 | 209,370 | -1.19(-10.03%) |
Mar 20, 2014 | 11.63 | 12.05 | 11.63 | 11.86 | 104,346 | +0.05(+0.42%) |
Mar 19, 2014 | 11.45 | 11.81 | 11.35 | 11.81 | 42,637 | +0.32(+2.79%) |
Mar 18, 2014 | 11.70 | 11.70 | 11.42 | 11.49 | 35,149 | -0.16(-1.37%) |
Mar 17, 2014 | 11.22 | 11.80 | 11.04 | 11.65 | 65,860 | +0.58(+5.24%) |
Mar 14, 2014 | 11.49 | 11.49 | 10.85 | 11.07 | 43,658 | +0.17(+1.56%) |
Mar 13, 2014 | 10.70 | 11.60 | 10.53 | 10.90 | 161,647 | +0.44(+4.21%) |
Mar 12, 2014 | 10.48 | 10.52 | 9.840 | 10.46 | 192,285 | -0.24(-2.24%) |
Mar 11, 2014 | 12.25 | 12.38 | 10.35 | 10.70 | 231,481 | -1.62(-13.15%) |
Mar 10, 2014 | 12.60 | 12.64 | 12.26 | 12.32 | 58,040 | -0.25(-1.99%) |
Mar 07, 2014 | 13.00 | 13.01 | 12.50 | 12.57 | 96,674 | -0.28(-2.18%) |
Mar 06, 2014 | 12.29 | 13.03 | 12.29 | 12.85 | 170,463 | +0.48(+3.88%) |
Mar 05, 2014 | 11.83 | 12.37 | 11.80 | 12.37 | 94,282 | +0.52(+4.39%) |
Mar 04, 2014 | 11.60 | 11.90 | 11.44 | 11.85 | 83,330 | +0.20(+1.72%) |
Mar 03, 2014 | 11.80 | 11.80 | 11.30 | 11.65 | 80,041 | -0.25(-2.10%) |
Feb 28, 2014 | 11.59 | 11.90 | 11.39 | 11.90 | 68,785 | +0.30(+2.59%) |
Feb 27, 2014 | 11.65 | 11.85 | 11.40 | 11.60 | 77,997 | -0.05(-0.43%) |
Feb 26, 2014 | 10.95 | 11.65 | 10.91 | 11.65 | 190,128 | +0.75(+6.88%) |
Feb 25, 2014 | 10.22 | 10.90 | 10.22 | 10.90 | 174,509 | +0.68(+6.65%) |
Feb 24, 2014 | 10.40 | 10.40 | 10.17 | 10.22 | 43,543 | -0.11(-1.06%) |
Feb 21, 2014 | 10.25 | 10.33 | 10.06 | 10.33 | 40,665 | +0.23(+2.28%) |
Feb 20, 2014 | 10.10 | 10.24 | 9.700 | 10.10 | 57,725 | +0.10(+1.00%) |
Feb 19, 2014 | 10.24 | 10.50 | 10.00 | 10.00 | 104,528 | -0.14(-1.38%) |
Feb 18, 2014 | 10.38 | 10.62 | 10.00 | 10.14 | 60,415 | +0.24(+2.42%) |
Feb 14, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.37(+3.88%) | |
Feb 13, 2014 | 9.450 | 9.550 | 9.300 | 9.530 | 52,187 | +0.20(+2.14%) |
Feb 12, 2014 | 9.050 | 9.480 | 9.000 | 9.330 | 93,206 | +0.40(+4.48%) |
Feb 11, 2014 | 9.020 | 9.030 | 8.920 | 8.930 | 23,574 | +0.01(+0.11%) |
Feb 10, 2014 | 8.990 | 9.050 | 8.860 | 8.920 | 55,563 | +0.19(+2.18%) |
Feb 07, 2014 | 8.550 | 8.760 | 8.390 | 8.730 | 56,437 | +0.28(+3.31%) |
Feb 06, 2014 | 8.160 | 8.500 | 8.150 | 8.450 | 39,467 | +0.22(+2.67%) |
Feb 05, 2014 | 8.270 | 8.270 | 7.900 | 8.230 | 35,141 | +0.06(+0.73%) |
Feb 04, 2014 | 8.300 | 8.400 | 7.910 | 8.170 | 78,698 | -0.16(-1.92%) |