Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.700 | 9.930 | 9.550 | 9.900 | 412,887 | +0.13(+1.33%) |
Apr 29, 2014 | 9.870 | 9.930 | 9.610 | 9.770 | 451,220 | -0.12(-1.21%) |
Apr 28, 2014 | 10.20 | 10.32 | 9.750 | 9.890 | 424,941 | -0.24(-2.37%) |
Apr 25, 2014 | 10.53 | 10.57 | 10.02 | 10.13 | 447,280 | -0.48(-4.52%) |
Apr 24, 2014 | 10.95 | 11.01 | 10.51 | 10.61 | 175,609 | -0.20(-1.85%) |
Apr 23, 2014 | 11.06 | 11.06 | 10.80 | 10.81 | 348,090 | -0.28(-2.52%) |
Apr 22, 2014 | 10.85 | 11.22 | 10.82 | 11.09 | 370,022 | +0.27(+2.50%) |
Apr 21, 2014 | 10.87 | 10.95 | 10.73 | 10.82 | 229,734 | -0.03(-0.28%) |
Apr 17, 2014 | 10.55 | 10.85 | 10.85 | 10.85 | 464,400 | +0.29(+2.75%) |
Apr 16, 2014 | 10.26 | 10.66 | 10.26 | 10.56 | 518,649 | +0.40(+3.94%) |
Apr 15, 2014 | 10.05 | 10.25 | 9.850 | 10.16 | 351,779 | +0.14(+1.40%) |
Apr 14, 2014 | 10.05 | 10.27 | 9.880 | 10.02 | 232,599 | +0.08(+0.80%) |
Apr 11, 2014 | 10.10 | 10.36 | 9.820 | 9.940 | 427,854 | -0.28(-2.74%) |
Apr 10, 2014 | 10.88 | 10.89 | 10.20 | 10.22 | 571,002 | -0.64(-5.89%) |
Apr 09, 2014 | 10.72 | 10.90 | 10.60 | 10.86 | 361,644 | +0.15(+1.40%) |
Apr 08, 2014 | 10.57 | 10.92 | 10.41 | 10.71 | 1,454,929 | -0.44(-3.95%) |
Apr 07, 2014 | 11.26 | 11.39 | 10.96 | 11.15 | 558,962 | -0.20(-1.76%) |
Apr 04, 2014 | 11.81 | 11.90 | 11.23 | 11.35 | 408,693 | -0.37(-3.16%) |
Apr 03, 2014 | 12.19 | 12.35 | 11.70 | 11.72 | 370,979 | -0.47(-3.86%) |
Apr 02, 2014 | 12.26 | 12.32 | 12.04 | 12.19 | 330,209 | +0.00(+0.00%) |
Apr 01, 2014 | 12.05 | 12.28 | 11.99 | 12.19 | 352,539 | +0.12(+0.99%) |
Mar 31, 2014 | 11.78 | 12.28 | 11.78 | 12.07 | 270,877 | +0.33(+2.81%) |
Mar 28, 2014 | 11.83 | 12.10 | 11.60 | 11.74 | 203,371 | -0.09(-0.76%) |
Mar 27, 2014 | 11.91 | 12.10 | 11.62 | 11.83 | 284,041 | -0.10(-0.84%) |
Mar 26, 2014 | 12.67 | 12.67 | 11.87 | 11.93 | 365,480 | -0.40(-3.24%) |
Mar 25, 2014 | 12.39 | 12.65 | 12.20 | 12.33 | 234,648 | +0.05(+0.41%) |
Mar 24, 2014 | 12.53 | 12.58 | 12.11 | 12.28 | 304,218 | -0.19(-1.52%) |
Mar 21, 2014 | 12.60 | 12.60 | 12.36 | 12.47 | 484,921 | -0.05(-0.40%) |
Mar 20, 2014 | 12.49 | 12.60 | 12.22 | 12.52 | 187,814 | -0.03(-0.24%) |
Mar 19, 2014 | 12.59 | 12.73 | 12.41 | 12.55 | 216,521 | -0.06(-0.48%) |
Mar 18, 2014 | 12.31 | 12.68 | 12.31 | 12.61 | 494,450 | +0.34(+2.77%) |
Mar 17, 2014 | 12.10 | 12.49 | 11.97 | 12.27 | 513,320 | +0.07(+0.57%) |
Mar 14, 2014 | 11.67 | 12.30 | 11.67 | 12.20 | 1,594,440 | +0.62(+5.35%) |
Mar 13, 2014 | 11.67 | 11.71 | 11.34 | 11.58 | 1,483,066 | -0.06(-0.52%) |
Mar 12, 2014 | 12.04 | 12.04 | 11.43 | 11.64 | 1,381,238 | -0.47(-3.88%) |
Mar 11, 2014 | 12.37 | 12.61 | 12.02 | 12.11 | 678,207 | -0.32(-2.57%) |
Mar 10, 2014 | 13.16 | 13.16 | 12.38 | 12.43 | 439,280 | -0.83(-6.26%) |
Mar 07, 2014 | 13.45 | 13.45 | 13.19 | 13.26 | 118,997 | -0.13(-0.97%) |
Mar 06, 2014 | 13.54 | 13.55 | 13.26 | 13.39 | 120,422 | -0.11(-0.81%) |
Mar 05, 2014 | 13.45 | 13.60 | 13.32 | 13.50 | 154,852 | +0.03(+0.22%) |
Mar 04, 2014 | 13.02 | 13.61 | 13.02 | 13.47 | 354,163 | +0.65(+5.07%) |
Mar 03, 2014 | 12.95 | 13.02 | 12.66 | 12.82 | 178,091 | -0.26(-1.99%) |
Feb 28, 2014 | 13.37 | 13.47 | 12.84 | 13.08 | 312,048 | -0.26(-1.95%) |
Feb 27, 2014 | 13.32 | 13.45 | 13.25 | 13.34 | 149,144 | +0.05(+0.38%) |
Feb 26, 2014 | 13.44 | 13.64 | 13.21 | 13.29 | 228,601 | -0.08(-0.60%) |
Feb 25, 2014 | 13.69 | 13.90 | 13.28 | 13.37 | 340,986 | -0.28(-2.05%) |
Feb 24, 2014 | 13.37 | 13.73 | 13.35 | 13.65 | 379,300 | +0.30(+2.25%) |
Feb 21, 2014 | 12.87 | 13.55 | 12.87 | 13.35 | 570,229 | +0.48(+3.73%) |
Feb 20, 2014 | 12.68 | 12.88 | 12.57 | 12.87 | 299,228 | +0.21(+1.66%) |
Feb 19, 2014 | 12.59 | 12.84 | 12.50 | 12.66 | 399,808 | +0.02(+0.16%) |
Feb 18, 2014 | 12.23 | 12.64 | 12.19 | 12.64 | 362,596 | +0.47(+3.86%) |
Feb 14, 2014 | 12.08 | 12.17 | 12.17 | 12.17 | 485,800 | +0.11(+0.91%) |
Feb 13, 2014 | 12.50 | 12.50 | 11.77 | 12.06 | 917,864 | -1.14(-8.64%) |
Feb 12, 2014 | 13.19 | 13.34 | 12.95 | 13.20 | 296,299 | +0.09(+0.69%) |
Feb 11, 2014 | 13.38 | 13.44 | 13.08 | 13.11 | 369,939 | -0.23(-1.72%) |
Feb 10, 2014 | 13.34 | 13.43 | 13.20 | 13.34 | 151,021 | -0.03(-0.22%) |
Feb 07, 2014 | 13.25 | 13.38 | 13.00 | 13.37 | 184,751 | +0.19(+1.44%) |
Feb 06, 2014 | 13.19 | 13.43 | 13.13 | 13.18 | 169,080 | +0.05(+0.38%) |
Feb 05, 2014 | 13.18 | 13.19 | 12.74 | 13.13 | 299,287 | -0.09(-0.68%) |
Feb 04, 2014 | 13.22 | 13.48 | 13.13 | 13.22 | 249,551 | +0.04(+0.30%) |