Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.830 | 9.910 | 9.360 | 9.860 | 40,000 | -0.02(-0.20%) |
Apr 29, 2014 | 9.700 | 9.980 | 9.250 | 9.880 | 143,041 | +0.20(+2.07%) |
Apr 28, 2014 | 10.28 | 10.47 | 9.590 | 9.680 | 149,588 | -0.55(-5.38%) |
Apr 25, 2014 | 11.47 | 11.59 | 10.00 | 10.23 | 252,879 | -1.23(-10.73%) |
Apr 24, 2014 | 11.54 | 11.60 | 11.33 | 11.46 | 59,858 | -0.05(-0.43%) |
Apr 23, 2014 | 12.06 | 12.06 | 11.42 | 11.51 | 64,003 | -0.55(-4.56%) |
Apr 22, 2014 | 11.99 | 12.13 | 11.83 | 12.06 | 46,950 | +0.26(+2.20%) |
Apr 21, 2014 | 12.20 | 12.51 | 11.71 | 11.80 | 76,270 | -0.25(-2.07%) |
Apr 17, 2014 | 12.37 | 12.05 | 12.05 | 12.05 | 61,500 | -0.30(-2.43%) |
Apr 16, 2014 | 12.05 | 12.37 | 11.86 | 12.35 | 38,903 | +0.35(+2.92%) |
Apr 15, 2014 | 12.05 | 12.34 | 11.39 | 12.00 | 73,125 | -0.05(-0.41%) |
Apr 14, 2014 | 12.00 | 12.73 | 11.59 | 12.05 | 130,461 | +0.17(+1.43%) |
Apr 11, 2014 | 11.92 | 12.18 | 11.63 | 11.88 | 89,313 | -0.04(-0.34%) |
Apr 10, 2014 | 12.65 | 12.71 | 11.70 | 11.92 | 95,477 | -0.75(-5.92%) |
Apr 09, 2014 | 12.65 | 13.09 | 12.63 | 12.67 | 57,912 | +0.00(+0.00%) |
Apr 08, 2014 | 12.78 | 12.96 | 12.29 | 12.67 | 63,268 | -0.09(-0.71%) |
Apr 07, 2014 | 12.91 | 12.93 | 12.25 | 12.76 | 114,700 | -0.20(-1.54%) |
Apr 04, 2014 | 13.12 | 13.22 | 12.23 | 12.96 | 211,630 | -0.14(-1.07%) |
Apr 03, 2014 | 13.15 | 13.22 | 12.60 | 13.10 | 79,517 | -0.07(-0.53%) |
Apr 02, 2014 | 12.96 | 13.36 | 12.94 | 13.17 | 78,146 | +0.27(+2.09%) |
Apr 01, 2014 | 12.81 | 13.14 | 12.55 | 12.90 | 81,111 | +0.15(+1.18%) |
Mar 31, 2014 | 12.42 | 12.90 | 12.39 | 12.75 | 391,410 | +0.39(+3.16%) |
Mar 28, 2014 | 12.61 | 12.87 | 11.80 | 12.36 | 229,963 | -0.27(-2.14%) |
Mar 27, 2014 | 12.85 | 13.06 | 12.27 | 12.63 | 130,148 | -0.18(-1.41%) |
Mar 26, 2014 | 13.60 | 14.25 | 12.56 | 12.81 | 136,236 | -0.74(-5.46%) |
Mar 25, 2014 | 13.75 | 14.05 | 13.37 | 13.55 | 74,533 | -0.06(-0.44%) |
Mar 24, 2014 | 14.69 | 14.97 | 13.10 | 13.61 | 173,876 | -0.99(-6.78%) |
Mar 21, 2014 | 14.70 | 14.83 | 14.19 | 14.60 | 167,079 | -0.10(-0.68%) |
Mar 20, 2014 | 15.31 | 15.48 | 14.50 | 14.70 | 312,676 | +0.22(+1.52%) |
Mar 19, 2014 | 14.41 | 14.76 | 14.28 | 14.48 | 137,908 | +0.15(+1.05%) |
Mar 18, 2014 | 14.07 | 14.49 | 14.00 | 14.33 | 98,180 | +0.22(+1.56%) |
Mar 17, 2014 | 14.57 | 14.60 | 14.05 | 14.11 | 114,170 | -0.39(-2.69%) |
Mar 14, 2014 | 14.69 | 14.87 | 14.16 | 14.50 | 93,614 | -0.28(-1.89%) |
Mar 13, 2014 | 14.23 | 14.89 | 13.54 | 14.78 | 245,844 | +0.68(+4.82%) |
Mar 12, 2014 | 14.23 | 14.55 | 13.73 | 14.10 | 123,900 | -0.07(-0.49%) |
Mar 11, 2014 | 15.01 | 15.09 | 13.85 | 14.17 | 117,665 | -0.72(-4.84%) |
Mar 10, 2014 | 15.10 | 15.34 | 14.66 | 14.89 | 457,026 | -0.03(-0.20%) |
Mar 07, 2014 | 14.82 | 15.09 | 14.11 | 14.92 | 164,163 | +0.43(+2.97%) |
Mar 06, 2014 | 14.97 | 15.10 | 14.15 | 14.49 | 295,620 | -0.30(-2.03%) |
Mar 05, 2014 | 13.49 | 14.96 | 13.45 | 14.79 | 471,252 | +1.53(+11.54%) |
Mar 04, 2014 | 13.70 | 13.90 | 13.22 | 13.26 | 113,757 | -0.22(-1.63%) |
Mar 03, 2014 | 13.72 | 13.95 | 13.38 | 13.48 | 63,395 | -0.28(-2.03%) |
Feb 28, 2014 | 13.95 | 14.40 | 13.06 | 13.76 | 130,134 | -0.13(-0.94%) |
Feb 27, 2014 | 14.00 | 14.47 | 13.57 | 13.89 | 220,414 | -0.11(-0.79%) |
Feb 26, 2014 | 13.50 | 14.32 | 13.50 | 14.00 | 424,606 | +0.65(+4.87%) |
Feb 25, 2014 | 12.26 | 13.50 | 12.05 | 13.35 | 404,165 | +1.30(+10.79%) |
Feb 24, 2014 | 12.30 | 12.40 | 11.84 | 12.05 | 124,357 | +0.00(+0.00%) |
Feb 21, 2014 | 11.61 | 12.30 | 11.41 | 12.05 | 283,665 | +0.40(+3.43%) |
Feb 20, 2014 | 12.00 | 12.05 | 11.55 | 11.65 | 244,253 | -0.49(-4.04%) |
Feb 19, 2014 | 12.71 | 12.95 | 11.74 | 12.14 | 273,287 | -0.80(-6.18%) |
Feb 18, 2014 | 13.00 | 13.07 | 12.60 | 12.94 | 81,656 | +0.14(+1.09%) |
Feb 14, 2014 | 13.20 | 12.80 | 12.80 | 12.80 | 107,200 | -0.42(-3.18%) |
Feb 13, 2014 | 12.51 | 13.48 | 12.47 | 13.22 | 487,258 | +0.39(+3.04%) |