Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.35 | 11.79 | 11.17 | 11.77 | 1,243,952 | +0.28(+2.44%) |
Apr 29, 2014 | 11.23 | 11.55 | 11.10 | 11.49 | 1,097,112 | +0.30(+2.68%) |
Apr 28, 2014 | 11.30 | 11.80 | 10.72 | 11.19 | 1,090,666 | -0.03(-0.27%) |
Apr 25, 2014 | 12.39 | 12.39 | 10.95 | 11.22 | 1,248,582 | -0.65(-5.48%) |
Apr 24, 2014 | 12.04 | 12.05 | 11.45 | 11.87 | 819,732 | -0.09(-0.75%) |
Apr 23, 2014 | 12.24 | 12.35 | 11.76 | 11.96 | 1,010,069 | -0.30(-2.45%) |
Apr 22, 2014 | 11.48 | 12.43 | 11.48 | 12.26 | 2,713,252 | +1.21(+10.95%) |
Apr 21, 2014 | 11.04 | 11.17 | 10.77 | 11.05 | 1,033,190 | +0.08(+0.73%) |
Apr 17, 2014 | 10.99 | 10.97 | 10.97 | 10.97 | 1,648,200 | -0.07(-0.68%) |
Apr 16, 2014 | 10.97 | 11.10 | 10.73 | 11.04 | 1,173,908 | +0.16(+1.52%) |
Apr 15, 2014 | 10.63 | 10.91 | 10.10 | 10.88 | 1,735,062 | +0.30(+2.84%) |
Apr 14, 2014 | 10.70 | 10.99 | 10.29 | 10.58 | 1,629,711 | +0.05(+0.47%) |
Apr 11, 2014 | 10.91 | 11.16 | 10.43 | 10.53 | 1,896,096 | -0.49(-4.45%) |
Apr 10, 2014 | 11.80 | 11.87 | 10.88 | 11.02 | 1,539,985 | -0.75(-6.37%) |
Apr 09, 2014 | 11.04 | 11.79 | 10.97 | 11.77 | 1,440,129 | +0.84(+7.69%) |
Apr 08, 2014 | 11.20 | 11.37 | 10.85 | 10.93 | 989,543 | -0.22(-1.97%) |
Apr 07, 2014 | 11.15 | 11.54 | 10.73 | 11.15 | 1,530,544 | +0.04(+0.36%) |
Apr 04, 2014 | 11.90 | 12.07 | 11.02 | 11.11 | 1,657,875 | -0.63(-5.37%) |
Apr 03, 2014 | 12.51 | 12.62 | 11.59 | 11.74 | 1,362,607 | -0.82(-6.53%) |
Apr 02, 2014 | 12.65 | 12.78 | 12.34 | 12.56 | 1,009,291 | -0.08(-0.63%) |
Apr 01, 2014 | 12.16 | 12.88 | 12.05 | 12.64 | 1,220,316 | +0.52(+4.29%) |
Mar 31, 2014 | 11.82 | 12.40 | 11.62 | 12.12 | 1,664,074 | +0.36(+3.06%) |
Mar 28, 2014 | 12.15 | 12.77 | 11.65 | 11.76 | 1,329,716 | -0.41(-3.37%) |
Mar 27, 2014 | 12.31 | 12.60 | 11.80 | 12.17 | 1,602,953 | -0.13(-1.06%) |
Mar 26, 2014 | 12.80 | 13.09 | 12.17 | 12.30 | 1,505,167 | -0.41(-3.23%) |
Mar 25, 2014 | 12.85 | 13.15 | 12.66 | 12.71 | 1,541,352 | -0.04(-0.31%) |
Mar 24, 2014 | 14.79 | 14.79 | 12.60 | 12.75 | 2,070,959 | -0.69(-5.13%) |
Mar 21, 2014 | 14.59 | 14.65 | 13.43 | 13.44 | 2,647,104 | -1.06(-7.31%) |
Mar 20, 2014 | 14.37 | 14.67 | 14.21 | 14.50 | 727,537 | +0.08(+0.55%) |
Mar 19, 2014 | 14.36 | 14.60 | 14.12 | 14.42 | 995,306 | +0.05(+0.35%) |
Mar 18, 2014 | 13.42 | 14.40 | 13.30 | 14.37 | 1,097,827 | +1.20(+9.11%) |
Mar 17, 2014 | 13.51 | 13.75 | 13.10 | 13.17 | 911,483 | -0.26(-1.94%) |
Mar 14, 2014 | 13.18 | 13.61 | 13.01 | 13.43 | 759,126 | +0.14(+1.05%) |
Mar 13, 2014 | 13.40 | 13.82 | 13.11 | 13.29 | 1,305,078 | -0.07(-0.52%) |
Mar 12, 2014 | 13.42 | 13.71 | 13.15 | 13.36 | 874,900 | -0.14(-1.04%) |
Mar 11, 2014 | 13.63 | 13.87 | 13.35 | 13.50 | 646,180 | -0.10(-0.74%) |
Mar 10, 2014 | 13.98 | 14.00 | 13.40 | 13.60 | 767,930 | -0.43(-3.06%) |
Mar 07, 2014 | 14.41 | 14.47 | 13.57 | 14.03 | 925,402 | -0.22(-1.54%) |
Mar 06, 2014 | 14.82 | 15.00 | 14.21 | 14.25 | 992,124 | -0.71(-4.75%) |
Mar 05, 2014 | 14.72 | 15.02 | 14.60 | 14.96 | 1,419,809 | +0.18(+1.22%) |
Mar 04, 2014 | 14.46 | 15.34 | 14.32 | 14.78 | 5,250,987 | +0.60(+4.23%) |
Mar 03, 2014 | 12.91 | 14.19 | 12.77 | 14.18 | 2,496,158 | +1.35(+10.52%) |
Feb 28, 2014 | 13.04 | 13.05 | 12.68 | 12.83 | 1,889,986 | -0.23(-1.76%) |
Feb 27, 2014 | 12.61 | 13.40 | 12.38 | 13.06 | 2,450,220 | -0.64(-4.67%) |
Feb 26, 2014 | 13.41 | 13.73 | 13.24 | 13.70 | 923,059 | +0.30(+2.24%) |
Feb 25, 2014 | 13.70 | 13.85 | 13.30 | 13.40 | 834,718 | -0.23(-1.69%) |
Feb 24, 2014 | 13.81 | 13.95 | 13.56 | 13.63 | 722,408 | -0.02(-0.15%) |
Feb 21, 2014 | 13.83 | 13.87 | 13.51 | 13.65 | 855,187 | -0.10(-0.73%) |
Feb 20, 2014 | 13.61 | 13.84 | 13.33 | 13.75 | 593,925 | +0.22(+1.63%) |
Feb 19, 2014 | 13.73 | 13.96 | 13.48 | 13.53 | 652,509 | -0.35(-2.52%) |
Feb 18, 2014 | 13.54 | 13.97 | 13.54 | 13.88 | 728,513 | +0.45(+3.35%) |
Feb 14, 2014 | 13.63 | 13.43 | 13.43 | 13.43 | 399,500 | -0.20(-1.47%) |
Feb 13, 2014 | 13.25 | 13.76 | 13.25 | 13.63 | 679,331 | +0.14(+1.04%) |
Feb 12, 2014 | 13.39 | 13.69 | 13.34 | 13.49 | 421,451 | +0.12(+0.90%) |
Feb 11, 2014 | 13.33 | 13.53 | 13.08 | 13.37 | 735,745 | +0.10(+0.75%) |
Feb 10, 2014 | 12.79 | 13.29 | 12.38 | 13.27 | 1,030,958 | +0.47(+3.67%) |
Feb 07, 2014 | 12.10 | 12.91 | 11.90 | 12.80 | 1,669,896 | +0.78(+6.49%) |
Feb 06, 2014 | 12.51 | 12.61 | 11.90 | 12.02 | 1,306,877 | -0.41(-3.30%) |
Feb 05, 2014 | 12.60 | 12.71 | 12.06 | 12.43 | 983,920 | -0.28(-2.20%) |
Feb 04, 2014 | 12.99 | 13.02 | 12.67 | 12.71 | 834,106 | -0.15(-1.17%) |