Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.620 | 9.840 | 9.400 | 9.480 | 171,358 | -0.20(-2.07%) |
Apr 29, 2014 | 9.840 | 9.980 | 9.570 | 9.680 | 157,649 | -0.07(-0.72%) |
Apr 28, 2014 | 9.550 | 10.00 | 9.300 | 9.750 | 250,982 | +0.17(+1.77%) |
Apr 25, 2014 | 9.660 | 9.900 | 9.470 | 9.580 | 104,828 | -0.03(-0.31%) |
Apr 24, 2014 | 9.800 | 9.942 | 9.500 | 9.610 | 206,247 | -0.16(-1.64%) |
Apr 23, 2014 | 9.720 | 10.07 | 9.680 | 9.770 | 123,913 | -0.02(-0.20%) |
Apr 22, 2014 | 10.00 | 10.20 | 9.690 | 9.790 | 237,305 | -0.18(-1.81%) |
Apr 21, 2014 | 9.370 | 10.01 | 9.370 | 9.970 | 174,568 | +0.65(+6.97%) |
Apr 17, 2014 | 9.310 | 9.320 | 9.320 | 9.320 | 246,600 | -0.29(-3.02%) |
Apr 16, 2014 | 9.500 | 10.09 | 9.410 | 9.610 | 187,631 | +0.02(+0.21%) |
Apr 15, 2014 | 9.610 | 10.09 | 9.015 | 9.590 | 281,777 | -0.20(-2.04%) |
Apr 14, 2014 | 10.00 | 10.46 | 9.600 | 9.790 | 293,077 | -0.17(-1.71%) |
Apr 11, 2014 | 10.70 | 10.70 | 9.760 | 9.960 | 362,691 | -0.51(-4.87%) |
Apr 10, 2014 | 10.48 | 10.85 | 10.23 | 10.47 | 514,717 | +0.25(+2.45%) |
Apr 09, 2014 | 9.950 | 10.34 | 9.950 | 10.22 | 679,628 | +0.38(+3.86%) |
Apr 08, 2014 | 10.50 | 10.57 | 9.700 | 9.840 | 1,922,097 | -2.19(-18.20%) |
Apr 07, 2014 | 13.79 | 14.00 | 11.84 | 12.03 | 372,439 | -1.91(-13.70%) |
Apr 04, 2014 | 14.18 | 14.20 | 13.76 | 13.94 | 201,965 | -0.03(-0.21%) |
Apr 03, 2014 | 14.10 | 14.60 | 13.92 | 13.97 | 133,042 | -0.06(-0.43%) |
Apr 02, 2014 | 13.82 | 14.37 | 13.62 | 14.03 | 196,690 | +0.21(+1.52%) |
Apr 01, 2014 | 13.55 | 13.99 | 12.28 | 13.82 | 412,027 | +0.21(+1.54%) |
Mar 31, 2014 | 13.50 | 13.91 | 13.40 | 13.61 | 171,998 | +0.18(+1.34%) |
Mar 28, 2014 | 13.75 | 14.34 | 13.14 | 13.43 | 190,840 | -0.40(-2.89%) |
Mar 27, 2014 | 14.50 | 14.50 | 13.50 | 13.83 | 164,211 | -0.64(-4.42%) |
Mar 26, 2014 | 14.46 | 14.84 | 14.21 | 14.47 | 120,972 | +0.17(+1.19%) |
Mar 25, 2014 | 14.58 | 15.20 | 13.81 | 14.30 | 234,068 | -0.29(-1.99%) |
Mar 24, 2014 | 16.86 | 17.19 | 14.05 | 14.59 | 636,009 | -2.18(-13.00%) |
Mar 21, 2014 | 18.30 | 18.50 | 16.56 | 16.77 | 280,629 | -1.45(-7.96%) |
Mar 20, 2014 | 17.96 | 18.88 | 17.94 | 18.22 | 148,639 | +0.03(+0.16%) |
Mar 19, 2014 | 19.31 | 19.46 | 18.06 | 18.19 | 239,239 | -0.90(-4.71%) |
Mar 18, 2014 | 18.70 | 19.51 | 18.70 | 19.09 | 152,158 | +0.55(+2.97%) |
Mar 17, 2014 | 19.30 | 20.00 | 18.41 | 18.54 | 219,410 | -1.11(-5.65%) |
Mar 14, 2014 | 18.76 | 19.99 | 18.75 | 19.65 | 330,145 | +1.17(+6.33%) |
Mar 13, 2014 | 18.15 | 18.71 | 17.88 | 18.48 | 129,400 | +0.42(+2.33%) |
Mar 12, 2014 | 18.34 | 18.60 | 17.30 | 18.06 | 181,254 | -0.50(-2.69%) |
Mar 11, 2014 | 19.74 | 19.74 | 18.10 | 18.56 | 369,034 | -1.04(-5.31%) |
Mar 10, 2014 | 17.97 | 19.71 | 17.48 | 19.60 | 1,098,949 | +1.87(+10.55%) |
Mar 07, 2014 | 14.73 | 17.85 | 14.73 | 17.73 | 1,163,777 | +3.20(+22.02%) |
Mar 06, 2014 | 14.80 | 15.25 | 14.50 | 14.53 | 161,245 | -0.20(-1.36%) |
Mar 05, 2014 | 14.68 | 15.00 | 14.58 | 14.73 | 134,904 | +0.23(+1.59%) |
Mar 04, 2014 | 14.75 | 14.88 | 14.48 | 14.50 | 153,644 | -0.18(-1.19%) |
Mar 03, 2014 | 14.18 | 14.96 | 14.10 | 14.68 | 184,406 | +0.53(+3.71%) |
Feb 28, 2014 | 14.58 | 15.10 | 14.14 | 14.15 | 188,464 | -0.39(-2.68%) |
Feb 27, 2014 | 14.47 | 14.70 | 13.73 | 14.54 | 123,870 | -0.05(-0.34%) |
Feb 26, 2014 | 14.69 | 15.25 | 14.20 | 14.59 | 123,763 | -0.21(-1.42%) |
Feb 25, 2014 | 15.28 | 15.28 | 14.69 | 14.80 | 109,374 | -0.57(-3.71%) |
Feb 24, 2014 | 15.72 | 15.84 | 15.00 | 15.37 | 121,450 | -0.33(-2.10%) |
Feb 21, 2014 | 15.55 | 16.01 | 15.21 | 15.70 | 228,342 | +0.09(+0.58%) |
Feb 20, 2014 | 14.59 | 15.61 | 13.71 | 15.61 | 344,160 | +0.60(+4.00%) |
Feb 19, 2014 | 14.50 | 16.00 | 14.21 | 15.01 | 473,605 | +0.31(+2.11%) |
Feb 18, 2014 | 13.84 | 15.20 | 13.60 | 14.70 | 459,113 | +1.36(+10.19%) |
Feb 14, 2014 | 15.72 | 13.34 | 13.34 | 13.34 | 1,663,100 | -3.10(-18.86%) |
Feb 13, 2014 | 15.88 | 16.89 | 15.71 | 16.44 | 364,510 | +0.77(+4.91%) |
Feb 12, 2014 | 15.00 | 16.00 | 14.80 | 15.67 | 326,207 | +0.89(+6.02%) |
Feb 11, 2014 | 16.00 | 16.32 | 14.72 | 14.78 | 610,933 | -0.67(-4.34%) |
Feb 10, 2014 | 13.51 | 15.68 | 13.51 | 15.45 | 709,825 | +2.12(+15.90%) |
Feb 07, 2014 | 13.18 | 13.34 | 12.66 | 13.33 | 168,028 | +0.12(+0.91%) |
Feb 06, 2014 | 13.40 | 13.51 | 12.59 | 13.21 | 276,737 | -0.04(-0.30%) |
Feb 05, 2014 | 12.41 | 13.45 | 12.35 | 13.25 | 774,350 | +1.01(+8.25%) |
Feb 04, 2014 | 11.00 | 12.65 | 10.85 | 12.24 | 706,268 | +1.27(+11.58%) |