Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.28 | 13.41 | 12.10 | 13.28 | 2,391,590 | +0.98(+7.92%) |
Apr 29, 2014 | 11.82 | 12.62 | 11.82 | 12.31 | 2,799,843 | +0.90(+7.92%) |
Apr 28, 2014 | 11.66 | 11.70 | 11.25 | 11.40 | 678,274 | -0.23(-1.94%) |
Apr 25, 2014 | 11.92 | 11.96 | 11.58 | 11.63 | 495,546 | -0.36(-3.01%) |
Apr 24, 2014 | 12.13 | 12.30 | 11.96 | 11.99 | 1,297,476 | -0.14(-1.12%) |
Apr 23, 2014 | 11.68 | 12.28 | 11.66 | 12.13 | 2,175,327 | +0.38(+3.23%) |
Apr 22, 2014 | 11.04 | 11.95 | 11.04 | 11.75 | 1,750,952 | +0.73(+6.64%) |
Apr 21, 2014 | 10.97 | 11.10 | 10.88 | 11.01 | 332,037 | +0.05(+0.49%) |
Apr 17, 2014 | 10.92 | 10.96 | 10.96 | 10.96 | 399,848 | +0.06(+0.58%) |
Apr 16, 2014 | 10.80 | 10.90 | 10.62 | 10.90 | 602,309 | +0.10(+0.92%) |
Apr 15, 2014 | 10.83 | 10.91 | 10.60 | 10.80 | 380,909 | -0.05(-0.42%) |
Apr 14, 2014 | 10.83 | 10.93 | 10.76 | 10.84 | 369,260 | +0.05(+0.42%) |
Apr 11, 2014 | 10.80 | 10.96 | 10.66 | 10.80 | 395,895 | -0.09(-0.83%) |
Apr 10, 2014 | 10.97 | 11.10 | 10.86 | 10.89 | 342,110 | -0.13(-1.15%) |
Apr 09, 2014 | 11.03 | 11.05 | 10.87 | 11.01 | 174,987 | +0.02(+0.16%) |
Apr 08, 2014 | 10.98 | 11.05 | 10.82 | 11.00 | 289,507 | +0.05(+0.49%) |
Apr 07, 2014 | 11.03 | 11.05 | 10.61 | 10.94 | 634,872 | -0.11(-0.98%) |
Apr 04, 2014 | 11.38 | 11.38 | 10.89 | 11.05 | 418,502 | -0.26(-2.31%) |
Apr 03, 2014 | 11.35 | 11.47 | 11.17 | 11.31 | 533,170 | -0.13(-1.10%) |
Apr 02, 2014 | 11.42 | 11.47 | 11.29 | 11.44 | 325,620 | +0.05(+0.40%) |
Apr 01, 2014 | 11.37 | 11.44 | 11.16 | 11.39 | 504,590 | +0.01(+0.08%) |
Mar 31, 2014 | 11.17 | 11.41 | 11.04 | 11.38 | 437,986 | +0.27(+2.44%) |
Mar 28, 2014 | 11.00 | 11.21 | 10.95 | 11.11 | 435,877 | +0.18(+1.65%) |
Mar 27, 2014 | 10.90 | 11.01 | 10.77 | 10.93 | 432,756 | -0.01(-0.08%) |
Mar 26, 2014 | 11.39 | 11.48 | 10.91 | 10.94 | 660,293 | -0.39(-3.43%) |
Mar 25, 2014 | 11.40 | 11.43 | 11.19 | 11.33 | 744,265 | +0.03(+0.24%) |
Mar 24, 2014 | 11.47 | 11.47 | 11.11 | 11.30 | 479,468 | -0.14(-1.18%) |
Mar 21, 2014 | 11.48 | 11.53 | 11.40 | 11.44 | 570,748 | -0.05(-0.39%) |
Mar 20, 2014 | 11.21 | 11.55 | 11.09 | 11.48 | 826,734 | +0.29(+2.58%) |
Mar 19, 2014 | 11.21 | 11.28 | 11.15 | 11.20 | 427,261 | -0.06(-0.56%) |
Mar 18, 2014 | 11.07 | 11.27 | 10.98 | 11.26 | 728,840 | +0.19(+1.71%) |
Mar 17, 2014 | 11.19 | 11.20 | 11.03 | 11.07 | 460,733 | -0.06(-0.57%) |
Mar 14, 2014 | 10.82 | 11.20 | 10.76 | 11.13 | 784,755 | +0.32(+2.92%) |
Mar 13, 2014 | 11.12 | 11.14 | 10.79 | 10.82 | 675,195 | -0.27(-2.44%) |
Mar 12, 2014 | 10.67 | 11.11 | 10.61 | 11.09 | 817,640 | +0.35(+3.28%) |
Mar 11, 2014 | 10.61 | 10.75 | 10.54 | 10.73 | 563,774 | +0.12(+1.11%) |
Mar 10, 2014 | 10.64 | 10.74 | 10.45 | 10.62 | 806,590 | -0.07(-0.68%) |
Mar 07, 2014 | 10.64 | 10.69 | 10.51 | 10.69 | 425,726 | +0.10(+0.94%) |
Mar 06, 2014 | 10.36 | 10.64 | 10.34 | 10.59 | 490,904 | +0.23(+2.18%) |
Mar 05, 2014 | 10.29 | 10.49 | 10.11 | 10.36 | 736,428 | +0.03(+0.26%) |
Mar 04, 2014 | 10.42 | 10.42 | 10.05 | 10.34 | 1,043,598 | +0.03(+0.26%) |
Mar 03, 2014 | 10.32 | 10.32 | 10.16 | 10.31 | 467,889 | -0.11(-1.04%) |
Feb 28, 2014 | 10.44 | 10.56 | 10.35 | 10.42 | 297,181 | -0.02(-0.17%) |
Feb 27, 2014 | 10.41 | 10.47 | 10.25 | 10.44 | 344,103 | -0.01(-0.09%) |
Feb 26, 2014 | 10.41 | 10.57 | 10.29 | 10.45 | 591,989 | +0.27(+2.66%) |
Feb 25, 2014 | 10.37 | 10.37 | 10.14 | 10.18 | 541,002 | -0.21(-2.00%) |
Feb 24, 2014 | 10.44 | 10.49 | 10.32 | 10.38 | 386,777 | -0.05(-0.43%) |
Feb 21, 2014 | 10.36 | 10.46 | 10.29 | 10.43 | 384,542 | +0.02(+0.17%) |
Feb 20, 2014 | 10.36 | 10.42 | 10.28 | 10.41 | 273,537 | +0.11(+1.05%) |
Feb 19, 2014 | 10.36 | 10.43 | 10.27 | 10.30 | 332,796 | -0.08(-0.78%) |
Feb 18, 2014 | 10.45 | 10.45 | 10.23 | 10.38 | 650,922 | -0.07(-0.69%) |
Feb 14, 2014 | 10.41 | 10.45 | 10.45 | 10.45 | 435,291 | +0.00(+0.00%) |
Feb 13, 2014 | 10.35 | 10.45 | 10.26 | 10.45 | 359,075 | +0.06(+0.61%) |
Feb 12, 2014 | 10.39 | 10.56 | 10.34 | 10.39 | 329,912 | -0.02(-0.17%) |
Feb 11, 2014 | 10.27 | 10.45 | 10.25 | 10.41 | 298,982 | +0.14(+1.41%) |
Feb 10, 2014 | 10.35 | 10.37 | 10.25 | 10.27 | 508,159 | -0.11(-1.04%) |
Feb 07, 2014 | 10.49 | 10.55 | 10.32 | 10.37 | 729,152 | -0.04(-0.35%) |
Feb 06, 2014 | 10.29 | 10.58 | 10.27 | 10.41 | 521,569 | +0.17(+1.68%) |
Feb 05, 2014 | 10.27 | 10.30 | 10.14 | 10.24 | 708,657 | -0.08(-0.79%) |
Feb 04, 2014 | 10.45 | 10.45 | 10.28 | 10.32 | 809,260 | -0.07(-0.69%) |