Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.150 | 7.200 | 7.060 | 7.120 | 58,092 | -0.06(-0.84%) |
Apr 29, 2014 | 7.100 | 7.190 | 6.941 | 7.180 | 268,402 | -0.03(-0.42%) |
Apr 28, 2014 | 7.180 | 7.290 | 7.170 | 7.210 | 178,450 | +0.02(+0.28%) |
Apr 25, 2014 | 7.350 | 7.360 | 7.175 | 7.190 | 65,776 | -0.15(-2.04%) |
Apr 24, 2014 | 7.280 | 7.430 | 7.210 | 7.340 | 79,367 | +0.05(+0.69%) |
Apr 23, 2014 | 7.310 | 7.440 | 7.200 | 7.290 | 253,362 | -0.03(-0.41%) |
Apr 22, 2014 | 7.380 | 7.450 | 7.320 | 7.320 | 136,437 | -0.06(-0.81%) |
Apr 21, 2014 | 7.250 | 7.550 | 7.250 | 7.380 | 183,185 | +0.09(+1.23%) |
Apr 17, 2014 | 7.250 | 7.290 | 7.290 | 7.290 | 95,500 | +0.08(+1.11%) |
Apr 16, 2014 | 7.050 | 7.230 | 7.040 | 7.210 | 154,460 | +0.17(+2.41%) |
Apr 15, 2014 | 7.080 | 7.090 | 6.960 | 7.040 | 137,342 | -0.04(-0.56%) |
Apr 14, 2014 | 7.020 | 7.110 | 6.980 | 7.080 | 245,478 | +0.07(+1.00%) |
Apr 11, 2014 | 7.040 | 7.100 | 6.970 | 7.010 | 246,358 | -0.06(-0.85%) |
Apr 10, 2014 | 7.360 | 7.450 | 7.030 | 7.070 | 877,247 | -0.31(-4.20%) |
Apr 09, 2014 | 7.380 | 7.550 | 7.320 | 7.380 | 213,519 | +0.01(+0.14%) |
Apr 08, 2014 | 7.710 | 7.810 | 6.900 | 7.370 | 3,095,476 | -0.34(-4.41%) |
Apr 07, 2014 | 7.950 | 7.950 | 7.670 | 7.710 | 342,318 | -0.28(-3.50%) |
Apr 04, 2014 | 8.050 | 8.190 | 7.900 | 7.990 | 340,699 | -0.03(-0.37%) |
Apr 03, 2014 | 8.180 | 8.300 | 8.000 | 8.020 | 164,231 | -0.17(-2.08%) |
Apr 02, 2014 | 8.330 | 8.500 | 8.150 | 8.190 | 272,117 | -0.12(-1.44%) |
Apr 01, 2014 | 8.280 | 8.400 | 8.230 | 8.310 | 304,377 | +0.01(+0.12%) |
Mar 31, 2014 | 8.440 | 8.590 | 8.280 | 8.300 | 529,335 | -0.05(-0.60%) |
Mar 28, 2014 | 7.970 | 8.350 | 7.670 | 8.350 | 591,554 | +0.38(+4.77%) |
Mar 27, 2014 | 8.070 | 8.140 | 7.910 | 7.970 | 238,127 | -0.10(-1.24%) |
Mar 26, 2014 | 8.260 | 8.280 | 8.050 | 8.070 | 535,970 | -0.19(-2.30%) |
Mar 25, 2014 | 8.320 | 8.400 | 8.180 | 8.260 | 242,161 | -0.08(-0.96%) |
Mar 24, 2014 | 8.450 | 8.560 | 8.180 | 8.340 | 342,554 | -0.09(-1.07%) |
Mar 21, 2014 | 8.720 | 8.790 | 8.320 | 8.430 | 644,918 | -0.28(-3.21%) |
Mar 20, 2014 | 8.670 | 8.810 | 8.610 | 8.710 | 400,314 | +0.00(+0.00%) |
Mar 19, 2014 | 8.660 | 8.825 | 8.620 | 8.710 | 368,181 | +0.01(+0.11%) |
Mar 18, 2014 | 8.990 | 9.060 | 8.650 | 8.700 | 234,575 | -0.28(-3.12%) |
Mar 17, 2014 | 8.910 | 9.090 | 8.880 | 8.980 | 122,546 | +0.14(+1.58%) |
Mar 14, 2014 | 8.900 | 9.130 | 8.820 | 8.840 | 190,487 | -0.05(-0.56%) |
Mar 13, 2014 | 9.150 | 9.200 | 8.810 | 8.890 | 313,805 | -0.15(-1.66%) |
Mar 12, 2014 | 9.200 | 9.290 | 9.040 | 9.040 | 163,090 | -0.17(-1.85%) |
Mar 11, 2014 | 9.320 | 9.440 | 9.190 | 9.210 | 102,824 | -0.05(-0.54%) |
Mar 10, 2014 | 9.410 | 9.630 | 9.260 | 9.260 | 218,789 | -0.24(-2.53%) |
Mar 07, 2014 | 9.710 | 9.880 | 9.410 | 9.500 | 210,815 | -0.18(-1.86%) |
Mar 06, 2014 | 9.480 | 10.12 | 9.480 | 9.680 | 314,969 | +0.19(+2.00%) |
Mar 05, 2014 | 9.110 | 9.690 | 9.110 | 9.490 | 199,075 | +0.36(+3.94%) |
Mar 04, 2014 | 9.130 | 9.400 | 9.120 | 9.130 | 153,015 | +0.01(+0.11%) |
Mar 03, 2014 | 9.190 | 9.290 | 9.090 | 9.120 | 206,725 | -0.16(-1.72%) |
Feb 28, 2014 | 9.400 | 9.420 | 8.990 | 9.280 | 311,601 | -0.13(-1.38%) |
Feb 27, 2014 | 9.900 | 9.910 | 9.290 | 9.410 | 1,528,703 | -0.49(-4.95%) |
Feb 26, 2014 | 10.47 | 10.50 | 9.270 | 9.900 | 3,956,358 | -1.49(-13.08%) |
Feb 25, 2014 | 11.32 | 11.46 | 11.26 | 11.39 | 294,835 | +0.08(+0.71%) |
Feb 24, 2014 | 11.54 | 11.54 | 11.27 | 11.31 | 248,528 | -0.14(-1.22%) |
Feb 21, 2014 | 11.50 | 11.66 | 11.41 | 11.45 | 462,164 | -0.01(-0.09%) |
Feb 20, 2014 | 11.47 | 11.64 | 11.33 | 11.46 | 268,770 | +0.02(+0.17%) |
Feb 19, 2014 | 11.54 | 11.67 | 11.30 | 11.44 | 152,146 | -0.10(-0.87%) |
Feb 18, 2014 | 11.38 | 11.78 | 11.35 | 11.54 | 348,069 | +0.18(+1.58%) |
Feb 14, 2014 | 11.38 | 11.36 | 11.36 | 11.36 | 148,100 | +0.00(+0.00%) |
Feb 13, 2014 | 11.26 | 11.40 | 11.25 | 11.36 | 424,852 | +0.01(+0.09%) |
Feb 12, 2014 | 11.21 | 11.55 | 11.17 | 11.35 | 218,262 | +0.17(+1.52%) |
Feb 11, 2014 | 11.46 | 11.64 | 11.13 | 11.18 | 173,759 | -0.21(-1.84%) |
Feb 10, 2014 | 11.01 | 11.41 | 10.83 | 11.39 | 92,625 | +0.38(+3.45%) |
Feb 07, 2014 | 11.17 | 11.37 | 10.99 | 11.01 | 214,147 | -0.09(-0.81%) |
Feb 06, 2014 | 11.28 | 11.28 | 11.00 | 11.10 | 173,336 | -0.18(-1.60%) |
Feb 05, 2014 | 11.25 | 11.42 | 10.94 | 11.28 | 175,776 | -0.01(-0.09%) |
Feb 04, 2014 | 11.25 | 11.50 | 10.37 | 11.29 | 884,414 | -0.06(-0.53%) |
Feb 03, 2014 | 11.66 | 11.75 | 11.32 | 11.35 | 149,629 | -0.29(-2.49%) |
Jan 31, 2014 | 11.71 | 11.75 | 11.59 | 11.64 | 128,954 | -0.15(-1.27%) |
Jan 30, 2014 | 11.66 | 11.91 | 11.66 | 11.79 | 373,461 | +0.14(+1.20%) |
Jan 29, 2014 | 12.00 | 12.07 | 11.49 | 11.65 | 198,537 | -0.24(-2.02%) |
Jan 28, 2014 | 11.61 | 12.00 | 11.55 | 11.89 | 250,210 | +0.26(+2.24%) |
Jan 27, 2014 | 11.75 | 11.77 | 11.50 | 11.63 | 232,342 | -0.07(-0.60%) |
Jan 24, 2014 | 12.00 | 12.00 | 11.51 | 11.70 | 397,310 | -0.28(-2.34%) |
Jan 23, 2014 | 12.25 | 12.27 | 11.89 | 11.98 | 551,097 | -0.30(-2.44%) |
Jan 22, 2014 | 12.46 | 12.46 | 12.19 | 12.28 | 131,824 | -0.12(-0.97%) |
Jan 21, 2014 | 12.70 | 12.71 | 12.11 | 12.40 | 978,264 | -0.31(-2.44%) |
Jan 17, 2014 | 13.54 | 12.71 | 12.71 | 12.71 | 1,499,000 | -0.78(-5.78%) |
Jan 16, 2014 | 13.78 | 13.78 | 13.41 | 13.49 | 272,275 | -0.26(-1.89%) |
Jan 15, 2014 | 13.70 | 13.88 | 13.67 | 13.75 | 2,182,004 | +0.05(+0.36%) |
Jan 14, 2014 | 13.68 | 13.80 | 13.68 | 13.70 | 205,693 | -0.02(-0.15%) |
Jan 13, 2014 | 13.80 | 13.80 | 13.69 | 13.72 | 83,193 | -0.06(-0.44%) |
Jan 10, 2014 | 13.75 | 13.84 | 13.67 | 13.78 | 129,302 | +0.07(+0.51%) |
Jan 09, 2014 | 13.76 | 13.80 | 13.67 | 13.71 | 69,327 | -0.04(-0.29%) |
Jan 08, 2014 | 13.79 | 13.89 | 13.72 | 13.75 | 44,567 | +0.05(+0.36%) |
Jan 07, 2014 | 13.88 | 13.90 | 13.68 | 13.70 | 217,452 | -0.19(-1.37%) |
Jan 06, 2014 | 14.00 | 14.08 | 13.88 | 13.89 | 96,750 | -0.08(-0.57%) |
Jan 03, 2014 | 13.50 | 14.16 | 13.50 | 13.97 | 366,320 | +0.47(+3.48%) |
Jan 02, 2014 | 13.65 | 13.76 | 13.50 | 13.50 | 123,695 | -0.05(-0.37%) |
Dec 31, 2013 | 13.60 | 13.55 | 13.55 | 13.55 | 119,900 | +0.00(+0.00%) |
Dec 30, 2013 | 13.76 | 13.96 | 13.27 | 13.55 | 575,704 | -0.10(-0.73%) |
Dec 27, 2013 | 13.80 | 13.89 | 13.63 | 13.65 | 185,998 | -0.07(-0.51%) |
Dec 26, 2013 | 13.98 | 14.00 | 13.70 | 13.72 | 179,847 | -0.11(-0.80%) |
Dec 24, 2013 | 13.57 | 13.98 | 13.57 | 13.83 | 4,120,551 | +0.25(+1.84%) |
Dec 23, 2013 | 14.19 | 14.19 | 13.50 | 13.58 | 665,604 | -0.44(-3.14%) |
Dec 20, 2013 | 14.14 | 14.36 | 14.01 | 14.02 | 310,628 | -0.12(-0.85%) |
Dec 19, 2013 | 14.72 | 14.72 | 14.10 | 14.14 | 288,349 | -0.54(-3.68%) |
Dec 18, 2013 | 14.67 | 14.75 | 14.55 | 14.68 | 76,586 | +0.07(+0.48%) |
Dec 17, 2013 | 14.76 | 15.00 | 14.61 | 14.61 | 145,803 | -0.09(-0.61%) |
Dec 16, 2013 | 14.61 | 14.75 | 14.51 | 14.70 | 155,460 | +0.14(+0.96%) |
Dec 13, 2013 | 14.95 | 15.06 | 14.54 | 14.56 | 141,426 | -0.36(-2.41%) |
Dec 12, 2013 | 15.35 | 15.65 | 14.80 | 14.92 | 1,988,969 | +0.04(+0.27%) |
Dec 11, 2013 | 15.00 | 15.10 | 14.85 | 14.88 | 150,293 | -0.12(-0.80%) |
Dec 10, 2013 | 15.04 | 15.10 | 14.72 | 15.00 | 174,585 | +0.00(+0.00%) |
Dec 09, 2013 | 14.86 | 15.15 | 14.80 | 15.00 | 123,311 | +0.22(+1.49%) |
Dec 06, 2013 | 15.10 | 15.10 | 14.71 | 14.78 | 116,773 | -0.05(-0.34%) |
Dec 05, 2013 | 15.00 | 15.15 | 14.75 | 14.83 | 216,194 | +0.08(+0.54%) |
Dec 04, 2013 | 14.68 | 14.90 | 14.59 | 14.75 | 252,407 | +0.22(+1.51%) |
Dec 03, 2013 | 15.23 | 15.94 | 14.51 | 14.53 | 878,716 | +0.03(+0.21%) |
Dec 02, 2013 | 14.20 | 14.62 | 14.14 | 14.50 | 129,498 | +0.36(+2.55%) |
Nov 29, 2013 | 13.98 | 14.20 | 13.91 | 14.14 | 38,255 | +0.12(+0.86%) |
Nov 27, 2013 | 13.99 | 14.02 | 13.83 | 14.02 | 36,678 | -0.02(-0.14%) |
Nov 26, 2013 | 14.25 | 14.34 | 13.97 | 14.04 | 490,167 | -0.18(-1.27%) |
Nov 25, 2013 | 14.11 | 14.36 | 13.91 | 14.22 | 47,756 | -0.02(-0.14%) |
Nov 22, 2013 | 13.11 | 14.25 | 13.11 | 14.24 | 121,926 | +1.15(+8.79%) |
Nov 21, 2013 | 12.82 | 13.21 | 12.77 | 13.09 | 75,687 | +0.25(+1.95%) |
Nov 20, 2013 | 13.10 | 13.12 | 12.75 | 12.84 | 47,809 | -0.12(-0.93%) |
Nov 19, 2013 | 13.02 | 13.08 | 12.74 | 12.96 | 100,245 | +0.13(+1.01%) |
Nov 18, 2013 | 13.16 | 13.16 | 12.75 | 12.83 | 27,927 | -0.34(-2.58%) |
Nov 15, 2013 | 13.05 | 13.20 | 12.96 | 13.17 | 170,177 | +0.16(+1.23%) |
Nov 14, 2013 | 12.75 | 13.12 | 12.62 | 13.01 | 215,813 | +0.31(+2.44%) |
Nov 12, 2013 | 12.73 | 12.84 | 12.50 | 12.70 | 183,155 | +0.05(+0.40%) |
Nov 11, 2013 | 13.04 | 13.08 | 12.53 | 12.65 | 168,010 | -0.32(-2.47%) |
Nov 08, 2013 | 13.13 | 13.13 | 12.88 | 12.97 | 47,397 | -0.16(-1.22%) |
Nov 07, 2013 | 13.29 | 13.30 | 13.03 | 13.13 | 72,481 | -0.11(-0.83%) |
Nov 06, 2013 | 13.20 | 13.34 | 13.16 | 13.24 | 73,115 | +0.04(+0.30%) |
Nov 05, 2013 | 13.40 | 13.40 | 13.10 | 13.20 | 56,547 | -0.20(-1.49%) |
Nov 04, 2013 | 13.45 | 13.59 | 13.25 | 13.40 | 75,949 | +0.09(+0.68%) |
Nov 01, 2013 | 13.42 | 13.68 | 13.22 | 13.31 | 383,874 | -0.25(-1.84%) |
Oct 31, 2013 | 13.45 | 13.75 | 13.27 | 13.56 | 448,214 | +0.11(+0.82%) |
Oct 30, 2013 | 13.27 | 13.47 | 13.18 | 13.45 | 221,783 | +0.27(+2.05%) |
Oct 29, 2013 | 13.15 | 13.30 | 12.96 | 13.18 | 347,118 | +0.12(+0.92%) |
Oct 28, 2013 | 13.28 | 13.28 | 12.94 | 13.06 | 274,376 | -0.25(-1.88%) |
Oct 25, 2013 | 12.90 | 13.32 | 12.90 | 13.31 | 79,066 | +0.45(+3.50%) |
Oct 24, 2013 | 13.13 | 13.13 | 12.80 | 12.86 | 208,344 | -0.33(-2.50%) |
Oct 23, 2013 | 13.35 | 13.35 | 13.01 | 13.19 | 79,084 | -0.24(-1.79%) |
Oct 22, 2013 | 13.85 | 13.85 | 13.22 | 13.43 | 262,667 | -0.31(-2.26%) |
Oct 21, 2013 | 14.20 | 14.20 | 13.64 | 13.74 | 118,622 | -0.35(-2.48%) |
Oct 18, 2013 | 14.01 | 14.23 | 14.00 | 14.09 | 63,255 | +0.05(+0.36%) |
Oct 17, 2013 | 13.85 | 14.08 | 13.83 | 14.04 | 86,468 | +0.24(+1.74%) |
Oct 16, 2013 | 14.08 | 14.22 | 13.54 | 13.80 | 288,996 | -0.36(-2.54%) |
Oct 15, 2013 | 14.41 | 14.44 | 14.14 | 14.16 | 286,059 | -0.13(-0.91%) |
Oct 14, 2013 | 14.24 | 14.31 | 14.17 | 14.29 | 81,338 | -0.10(-0.69%) |
Oct 11, 2013 | 14.42 | 14.57 | 14.39 | 14.39 | 226,571 | -0.08(-0.55%) |
Oct 10, 2013 | 14.42 | 14.59 | 14.39 | 14.47 | 279,078 | +0.18(+1.26%) |
Oct 09, 2013 | 14.35 | 14.42 | 14.16 | 14.29 | 215,799 | -0.04(-0.28%) |
Oct 08, 2013 | 14.73 | 14.77 | 14.29 | 14.33 | 161,683 | -0.49(-3.31%) |
Oct 07, 2013 | 14.65 | 14.87 | 14.61 | 14.82 | 164,014 | -0.17(-1.13%) |
Oct 04, 2013 | 14.78 | 15.03 | 14.58 | 14.99 | 210,917 | +0.22(+1.49%) |
Oct 03, 2013 | 14.94 | 14.94 | 14.25 | 14.77 | 291,405 | -0.20(-1.34%) |
Oct 02, 2013 | 15.12 | 15.14 | 14.82 | 14.97 | 170,861 | -0.17(-1.12%) |
Oct 01, 2013 | 14.75 | 15.29 | 14.50 | 15.14 | 249,033 | +0.34(+2.30%) |
Sep 27, 2013 | 15.27 | 15.52 | 14.60 | 14.80 | 85,981 | -0.11(-0.74%) |
Sep 26, 2013 | 14.95 | 14.95 | 14.60 | 14.91 | 343,219 | +0.15(+1.02%) |
Sep 25, 2013 | 14.77 | 14.85 | 14.55 | 14.76 | 475,975 | +0.23(+1.58%) |
Sep 24, 2013 | 14.05 | 15.07 | 13.86 | 14.53 | 523,492 | +0.53(+3.79%) |
Sep 23, 2013 | 14.13 | 14.13 | 13.84 | 14.00 | 464,782 | +0.17(+1.23%) |
Sep 20, 2013 | 13.90 | 14.00 | 13.75 | 13.83 | 459,103 | +0.02(+0.14%) |
Sep 19, 2013 | 14.00 | 14.18 | 13.80 | 13.81 | 701,790 | -0.20(-1.43%) |