Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.45 | 10.57 | 9.470 | 9.660 | 222,062 | -0.79(-7.56%) |
Apr 29, 2014 | 10.85 | 11.13 | 10.10 | 10.45 | 130,776 | -0.27(-2.52%) |
Apr 28, 2014 | 11.43 | 11.80 | 10.32 | 10.72 | 221,025 | -0.71(-6.21%) |
Apr 25, 2014 | 12.36 | 13.12 | 11.30 | 11.43 | 213,183 | -1.08(-8.63%) |
Apr 24, 2014 | 13.68 | 13.88 | 12.43 | 12.51 | 279,172 | -1.18(-8.62%) |
Apr 23, 2014 | 13.69 | 14.21 | 13.59 | 13.69 | 99,947 | +0.15(+1.11%) |
Apr 22, 2014 | 12.96 | 13.55 | 12.95 | 13.54 | 125,669 | +0.69(+5.37%) |
Apr 21, 2014 | 12.28 | 12.87 | 12.10 | 12.85 | 110,149 | +0.68(+5.59%) |
Apr 17, 2014 | 12.80 | 12.17 | 12.17 | 12.17 | 110,500 | -0.37(-2.95%) |
Apr 16, 2014 | 12.01 | 12.65 | 11.60 | 12.54 | 98,581 | +0.26(+2.12%) |
Apr 15, 2014 | 14.18 | 14.32 | 12.13 | 12.28 | 199,712 | -1.53(-11.08%) |
Apr 14, 2014 | 14.49 | 14.80 | 13.45 | 13.81 | 306,143 | -0.03(-0.22%) |
Apr 11, 2014 | 12.85 | 13.97 | 12.56 | 13.84 | 227,132 | +0.83(+6.38%) |
Apr 10, 2014 | 13.00 | 14.07 | 12.64 | 13.01 | 404,525 | +0.56(+4.50%) |
Apr 09, 2014 | 12.41 | 12.50 | 12.01 | 12.45 | 111,764 | +0.20(+1.63%) |
Apr 08, 2014 | 11.68 | 12.25 | 11.50 | 12.25 | 91,601 | +0.66(+5.69%) |
Apr 07, 2014 | 11.82 | 12.38 | 11.31 | 11.59 | 146,031 | -0.13(-1.11%) |
Apr 04, 2014 | 12.17 | 12.17 | 11.25 | 11.72 | 122,133 | -0.39(-3.22%) |
Apr 03, 2014 | 12.03 | 12.30 | 11.85 | 12.11 | 86,498 | +0.03(+0.25%) |
Apr 02, 2014 | 11.83 | 12.25 | 11.60 | 12.08 | 291,405 | +0.21(+1.77%) |
Apr 01, 2014 | 11.83 | 12.50 | 11.65 | 11.87 | 495,285 | +0.07(+0.59%) |
Mar 31, 2014 | 10.59 | 11.80 | 10.40 | 11.80 | 291,574 | +1.24(+11.74%) |
Mar 28, 2014 | 11.36 | 11.50 | 10.50 | 10.56 | 114,557 | -0.61(-5.46%) |
Mar 27, 2014 | 10.58 | 11.22 | 10.33 | 11.17 | 162,986 | +0.52(+4.88%) |
Mar 26, 2014 | 11.37 | 11.80 | 10.58 | 10.65 | 292,056 | -0.41(-3.71%) |
Mar 25, 2014 | 10.32 | 11.11 | 10.25 | 11.06 | 285,055 | +0.71(+6.86%) |
Mar 24, 2014 | 10.42 | 10.50 | 9.640 | 10.35 | 257,794 | -0.06(-0.58%) |
Mar 21, 2014 | 11.06 | 11.11 | 10.35 | 10.41 | 127,930 | -0.54(-4.93%) |
Mar 20, 2014 | 11.00 | 11.45 | 10.86 | 10.95 | 104,528 | -0.04(-0.36%) |
Mar 19, 2014 | 10.87 | 11.58 | 10.82 | 10.99 | 126,838 | -0.24(-2.14%) |
Mar 18, 2014 | 10.98 | 11.29 | 10.82 | 11.23 | 129,188 | +0.30(+2.74%) |
Mar 17, 2014 | 11.40 | 11.88 | 10.71 | 10.93 | 219,087 | -0.41(-3.62%) |
Mar 14, 2014 | 11.34 | 11.83 | 11.00 | 11.34 | 228,533 | -0.14(-1.22%) |
Mar 13, 2014 | 12.30 | 12.38 | 11.32 | 11.48 | 447,215 | -0.76(-6.21%) |
Mar 12, 2014 | 14.51 | 14.64 | 11.88 | 12.24 | 1,090,588 | -2.25(-15.53%) |
Mar 11, 2014 | 15.15 | 15.15 | 14.40 | 14.49 | 316,070 | -0.31(-2.09%) |
Mar 10, 2014 | 14.96 | 15.28 | 14.80 | 14.80 | 141,544 | -0.35(-2.31%) |
Mar 07, 2014 | 15.25 | 15.49 | 14.89 | 15.15 | 141,696 | -0.05(-0.33%) |
Mar 06, 2014 | 15.86 | 15.86 | 15.00 | 15.20 | 162,506 | -0.25(-1.62%) |
Mar 05, 2014 | 15.67 | 15.95 | 15.20 | 15.45 | 142,682 | -0.04(-0.26%) |
Mar 04, 2014 | 14.81 | 15.70 | 14.58 | 15.49 | 323,939 | +0.77(+5.23%) |
Mar 03, 2014 | 14.75 | 15.11 | 14.62 | 14.72 | 160,713 | -0.14(-0.94%) |
Feb 28, 2014 | 14.90 | 15.56 | 14.50 | 14.86 | 224,758 | -0.23(-1.52%) |
Feb 27, 2014 | 15.57 | 15.82 | 14.70 | 15.09 | 254,984 | -0.48(-3.08%) |
Feb 26, 2014 | 14.77 | 16.75 | 14.70 | 15.57 | 897,159 | +0.93(+6.35%) |
Feb 25, 2014 | 15.15 | 15.30 | 14.55 | 14.64 | 194,384 | -0.41(-2.72%) |
Feb 24, 2014 | 14.94 | 15.35 | 14.68 | 15.05 | 199,455 | +0.00(+0.00%) |
Feb 21, 2014 | 14.31 | 15.40 | 14.01 | 15.05 | 299,755 | +0.70(+4.88%) |
Feb 20, 2014 | 14.80 | 14.80 | 14.00 | 14.35 | 232,213 | -0.37(-2.51%) |
Feb 19, 2014 | 15.05 | 15.16 | 14.59 | 14.72 | 131,961 | -0.17(-1.14%) |
Feb 18, 2014 | 15.36 | 15.38 | 14.75 | 14.89 | 162,970 | -0.16(-1.06%) |
Feb 14, 2014 | 15.53 | 15.05 | 15.05 | 15.05 | 258,700 | -0.71(-4.51%) |
Feb 13, 2014 | 15.05 | 16.20 | 14.93 | 15.76 | 421,283 | +0.61(+4.03%) |
Feb 12, 2014 | 14.81 | 15.30 | 14.55 | 15.15 | 263,791 | +0.27(+1.81%) |
Feb 11, 2014 | 15.52 | 15.82 | 14.75 | 14.88 | 532,676 | -1.09(-6.83%) |
Feb 10, 2014 | 14.46 | 17.29 | 14.10 | 15.97 | 1,191,993 | +1.72(+12.07%) |
Feb 07, 2014 | 14.62 | 15.39 | 14.12 | 14.25 | 687,201 | +0.28(+2.00%) |
Feb 06, 2014 | 15.92 | 15.98 | 13.86 | 13.97 | 1,156,831 | -2.24(-13.82%) |
Feb 05, 2014 | 16.91 | 18.95 | 15.76 | 16.21 | 2,016,112 | +1.03(+6.79%) |
Feb 04, 2014 | 16.49 | 16.69 | 14.57 | 15.18 | 1,624,049 | -1.59(-9.48%) |