Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.07 | 12.12 | 11.52 | 12.09 | 1,036,362 | +0.01(+0.08%) |
Apr 29, 2014 | 11.99 | 12.26 | 11.82 | 12.08 | 910,232 | +0.09(+0.75%) |
Apr 28, 2014 | 12.23 | 12.37 | 11.76 | 11.99 | 1,370,067 | -0.17(-1.40%) |
Apr 25, 2014 | 12.44 | 12.63 | 11.99 | 12.16 | 1,181,956 | -0.33(-2.64%) |
Apr 24, 2014 | 12.54 | 12.68 | 12.32 | 12.49 | 1,033,812 | +0.00(+0.00%) |
Apr 23, 2014 | 12.33 | 12.64 | 12.28 | 12.49 | 1,317,985 | +0.11(+0.89%) |
Apr 22, 2014 | 11.51 | 12.76 | 11.05 | 12.38 | 4,712,331 | +0.08(+0.65%) |
Apr 21, 2014 | 12.50 | 12.50 | 11.89 | 12.30 | 2,562,368 | -0.01(-0.08%) |
Apr 17, 2014 | 11.82 | 12.31 | 12.31 | 12.31 | 2,403,900 | +0.52(+4.41%) |
Apr 16, 2014 | 11.92 | 11.95 | 11.49 | 11.79 | 1,163,187 | -0.03(-0.25%) |
Apr 15, 2014 | 11.78 | 11.88 | 11.46 | 11.82 | 2,177,684 | +0.09(+0.77%) |
Apr 14, 2014 | 11.72 | 11.94 | 11.49 | 11.73 | 1,821,866 | +0.13(+1.12%) |
Apr 11, 2014 | 11.04 | 11.75 | 10.96 | 11.60 | 2,035,640 | +0.42(+3.76%) |
Apr 10, 2014 | 11.50 | 11.71 | 11.16 | 11.18 | 1,288,564 | -0.28(-2.44%) |
Apr 09, 2014 | 11.26 | 11.48 | 11.18 | 11.46 | 975,267 | +0.28(+2.50%) |
Apr 08, 2014 | 11.17 | 11.43 | 11.07 | 11.18 | 1,152,793 | +0.06(+0.54%) |
Apr 07, 2014 | 11.17 | 11.50 | 10.93 | 11.12 | 1,341,870 | -0.05(-0.45%) |
Apr 04, 2014 | 11.51 | 11.65 | 11.14 | 11.17 | 2,462,422 | -0.33(-2.87%) |
Apr 03, 2014 | 11.59 | 11.82 | 11.45 | 11.50 | 1,390,065 | -0.11(-0.95%) |
Apr 02, 2014 | 11.41 | 11.77 | 11.12 | 11.61 | 2,069,592 | +0.27(+2.38%) |
Apr 01, 2014 | 10.74 | 11.46 | 10.74 | 11.34 | 1,942,276 | +0.59(+5.49%) |
Mar 31, 2014 | 10.75 | 10.88 | 10.68 | 10.75 | 868,714 | +0.02(+0.19%) |
Mar 28, 2014 | 10.67 | 10.93 | 10.63 | 10.73 | 1,037,976 | +0.04(+0.37%) |
Mar 27, 2014 | 10.37 | 10.70 | 10.28 | 10.69 | 956,971 | +0.34(+3.29%) |
Mar 26, 2014 | 10.75 | 10.92 | 10.33 | 10.35 | 879,917 | -0.25(-2.36%) |
Mar 25, 2014 | 10.50 | 10.78 | 10.40 | 10.60 | 667,447 | +0.13(+1.24%) |
Mar 24, 2014 | 10.34 | 10.61 | 10.28 | 10.47 | 699,014 | +0.17(+1.65%) |
Mar 21, 2014 | 10.70 | 10.70 | 10.23 | 10.30 | 1,252,720 | -0.31(-2.92%) |
Mar 20, 2014 | 10.70 | 10.72 | 10.45 | 10.61 | 644,631 | -0.09(-0.84%) |
Mar 19, 2014 | 10.73 | 10.94 | 10.55 | 10.70 | 1,784,835 | +0.14(+1.33%) |
Mar 18, 2014 | 9.870 | 10.80 | 9.850 | 10.56 | 2,252,383 | +0.65(+6.56%) |
Mar 17, 2014 | 9.980 | 10.05 | 9.815 | 9.910 | 579,981 | +0.02(+0.20%) |
Mar 14, 2014 | 9.700 | 9.970 | 9.560 | 9.890 | 658,175 | +0.10(+1.02%) |
Mar 13, 2014 | 9.990 | 10.00 | 9.720 | 9.790 | 791,687 | -0.18(-1.81%) |
Mar 12, 2014 | 9.940 | 10.05 | 9.745 | 9.970 | 669,626 | -0.01(-0.10%) |
Mar 11, 2014 | 9.900 | 10.20 | 9.760 | 9.980 | 1,306,476 | +0.11(+1.11%) |
Mar 10, 2014 | 9.660 | 9.935 | 9.580 | 9.870 | 1,032,319 | +0.21(+2.17%) |
Mar 07, 2014 | 9.480 | 9.670 | 9.180 | 9.660 | 833,081 | +0.25(+2.66%) |
Mar 06, 2014 | 9.500 | 9.510 | 9.320 | 9.410 | 436,799 | -0.07(-0.74%) |
Mar 05, 2014 | 9.380 | 9.490 | 9.280 | 9.480 | 553,843 | +0.06(+0.64%) |
Mar 04, 2014 | 9.290 | 9.500 | 9.290 | 9.420 | 861,286 | +0.24(+2.61%) |
Mar 03, 2014 | 9.120 | 9.280 | 8.950 | 9.180 | 709,077 | -0.04(-0.43%) |
Feb 28, 2014 | 9.360 | 9.590 | 9.170 | 9.220 | 497,923 | -0.10(-1.07%) |
Feb 27, 2014 | 9.450 | 9.530 | 9.270 | 9.320 | 453,187 | -0.14(-1.48%) |
Feb 26, 2014 | 9.350 | 9.540 | 9.350 | 9.460 | 448,512 | +0.09(+0.96%) |
Feb 25, 2014 | 9.340 | 9.400 | 9.120 | 9.370 | 565,774 | +0.01(+0.11%) |
Feb 24, 2014 | 9.410 | 9.510 | 9.310 | 9.360 | 806,335 | +0.01(+0.11%) |
Feb 21, 2014 | 9.570 | 9.590 | 9.275 | 9.350 | 1,109,139 | -0.02(-0.21%) |
Feb 20, 2014 | 9.070 | 9.390 | 9.070 | 9.370 | 717,814 | +0.30(+3.31%) |
Feb 19, 2014 | 9.250 | 9.383 | 9.035 | 9.070 | 782,356 | -0.25(-2.68%) |
Feb 18, 2014 | 9.000 | 9.360 | 8.850 | 9.320 | 951,205 | +0.21(+2.31%) |
Feb 14, 2014 | 8.970 | 9.110 | 9.110 | 9.110 | 793,100 | +0.16(+1.79%) |
Feb 13, 2014 | 8.830 | 9.030 | 8.750 | 8.950 | 613,916 | +0.07(+0.79%) |
Feb 12, 2014 | 8.820 | 9.040 | 8.820 | 8.880 | 669,044 | +0.04(+0.45%) |
Feb 11, 2014 | 8.770 | 8.900 | 8.770 | 8.840 | 531,375 | +0.07(+0.80%) |
Feb 10, 2014 | 8.790 | 8.890 | 8.740 | 8.770 | 651,121 | -0.06(-0.68%) |
Feb 07, 2014 | 8.880 | 8.910 | 8.720 | 8.830 | 681,365 | -0.04(-0.45%) |
Feb 06, 2014 | 8.870 | 8.982 | 8.840 | 8.870 | 509,015 | +0.02(+0.23%) |
Feb 05, 2014 | 8.960 | 8.960 | 8.650 | 8.850 | 1,062,414 | -0.15(-1.67%) |
Feb 04, 2014 | 9.100 | 9.150 | 8.960 | 9.000 | 994,781 | +0.24(+2.74%) |