Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.110 | 8.600 | 8.040 | 8.590 | 519,661 | +0.17(+2.02%) |
Apr 29, 2014 | 7.790 | 8.510 | 7.680 | 8.420 | 731,076 | +0.69(+8.93%) |
Apr 28, 2014 | 8.010 | 8.140 | 7.580 | 7.730 | 1,055,775 | -0.28(-3.50%) |
Apr 25, 2014 | 8.320 | 8.350 | 7.810 | 8.010 | 888,407 | -0.40(-4.76%) |
Apr 24, 2014 | 8.600 | 8.740 | 7.870 | 8.410 | 885,418 | -0.14(-1.64%) |
Apr 23, 2014 | 9.230 | 9.230 | 8.400 | 8.550 | 641,237 | -0.65(-7.07%) |
Apr 22, 2014 | 8.840 | 9.449 | 8.840 | 9.200 | 656,713 | +0.16(+1.77%) |
Apr 21, 2014 | 8.360 | 9.080 | 8.220 | 9.040 | 627,021 | +0.70(+8.39%) |
Apr 17, 2014 | 8.280 | 8.340 | 8.340 | 8.340 | 365,000 | +0.00(+0.00%) |
Apr 16, 2014 | 8.460 | 8.510 | 8.150 | 8.340 | 501,184 | +0.01(+0.12%) |
Apr 15, 2014 | 8.260 | 8.562 | 7.900 | 8.330 | 1,315,788 | +0.08(+0.97%) |
Apr 14, 2014 | 9.320 | 9.370 | 8.010 | 8.250 | 1,786,620 | -0.66(-7.41%) |
Apr 11, 2014 | 8.920 | 9.350 | 8.720 | 8.910 | 1,015,938 | -0.15(-1.66%) |
Apr 10, 2014 | 9.760 | 9.760 | 8.850 | 9.060 | 552,072 | -0.72(-7.36%) |
Apr 09, 2014 | 9.490 | 9.830 | 9.320 | 9.780 | 504,566 | +0.32(+3.38%) |
Apr 08, 2014 | 9.290 | 9.470 | 8.770 | 9.460 | 854,591 | +0.15(+1.61%) |
Apr 07, 2014 | 8.950 | 9.525 | 8.750 | 9.310 | 642,975 | +0.21(+2.31%) |
Apr 04, 2014 | 10.25 | 10.27 | 8.960 | 9.100 | 1,238,543 | -1.01(-9.99%) |
Apr 03, 2014 | 10.37 | 10.56 | 9.850 | 10.11 | 669,562 | -0.21(-2.03%) |
Apr 02, 2014 | 10.99 | 10.99 | 10.23 | 10.32 | 1,410,513 | -0.58(-5.32%) |
Apr 01, 2014 | 10.59 | 11.20 | 10.59 | 10.90 | 532,726 | +0.32(+3.02%) |
Mar 31, 2014 | 10.20 | 10.90 | 10.04 | 10.58 | 582,859 | +0.44(+4.34%) |
Mar 28, 2014 | 10.27 | 10.50 | 9.805 | 10.14 | 587,061 | -0.07(-0.69%) |
Mar 27, 2014 | 10.11 | 10.48 | 9.550 | 10.21 | 596,534 | +0.06(+0.59%) |
Mar 26, 2014 | 10.13 | 10.44 | 9.920 | 10.15 | 1,157,590 | +0.13(+1.30%) |
Mar 25, 2014 | 10.37 | 10.52 | 9.890 | 10.02 | 394,967 | -0.14(-1.38%) |
Mar 24, 2014 | 10.72 | 10.72 | 9.501 | 10.16 | 980,381 | -0.57(-5.31%) |
Mar 21, 2014 | 11.22 | 11.28 | 10.52 | 10.73 | 4,058,358 | -0.37(-3.33%) |
Mar 20, 2014 | 11.25 | 11.45 | 11.04 | 11.10 | 421,881 | -0.24(-2.12%) |
Mar 19, 2014 | 11.42 | 11.67 | 11.05 | 11.34 | 610,017 | -0.06(-0.53%) |
Mar 18, 2014 | 10.65 | 11.50 | 10.42 | 11.40 | 639,839 | +0.73(+6.84%) |
Mar 17, 2014 | 11.19 | 11.50 | 10.62 | 10.67 | 744,208 | -0.44(-3.96%) |
Mar 14, 2014 | 10.81 | 11.25 | 10.62 | 11.11 | 534,900 | +0.18(+1.65%) |
Mar 13, 2014 | 11.16 | 11.31 | 10.57 | 10.93 | 549,034 | -0.18(-1.62%) |
Mar 12, 2014 | 10.64 | 11.12 | 10.41 | 11.11 | 670,351 | +0.34(+3.16%) |
Mar 11, 2014 | 11.29 | 11.52 | 10.61 | 10.77 | 932,043 | -0.71(-6.18%) |
Mar 10, 2014 | 11.98 | 12.00 | 11.21 | 11.48 | 912,501 | +0.02(+0.17%) |
Mar 07, 2014 | 12.34 | 12.34 | 11.17 | 11.46 | 1,208,699 | -0.85(-6.90%) |
Mar 06, 2014 | 12.90 | 12.95 | 12.09 | 12.31 | 951,520 | -0.52(-4.05%) |
Mar 05, 2014 | 13.24 | 13.24 | 12.63 | 12.83 | 889,119 | +0.08(+0.63%) |
Mar 04, 2014 | 12.55 | 13.00 | 12.43 | 12.75 | 1,965,935 | +0.34(+2.74%) |
Mar 03, 2014 | 11.86 | 12.47 | 11.53 | 12.41 | 1,135,157 | +0.72(+6.16%) |
Feb 28, 2014 | 12.01 | 12.39 | 11.48 | 11.69 | 1,823,086 | -0.32(-2.66%) |
Feb 27, 2014 | 11.81 | 12.35 | 11.18 | 12.01 | 2,158,585 | +0.15(+1.26%) |
Feb 26, 2014 | 12.49 | 13.20 | 11.54 | 11.86 | 1,867,737 | -0.97(-7.56%) |
Feb 25, 2014 | 12.48 | 13.33 | 12.10 | 12.83 | 2,974,105 | +1.22(+10.51%) |
Feb 24, 2014 | 12.15 | 12.37 | 11.41 | 11.61 | 1,213,891 | -0.46(-3.81%) |
Feb 21, 2014 | 12.17 | 12.46 | 11.70 | 12.07 | 1,473,472 | +0.44(+3.78%) |
Feb 20, 2014 | 11.39 | 11.66 | 11.10 | 11.63 | 1,336,294 | +0.93(+8.69%) |
Feb 19, 2014 | 10.55 | 11.17 | 10.32 | 10.70 | 1,221,401 | +0.03(+0.28%) |
Feb 18, 2014 | 10.13 | 10.77 | 10.08 | 10.67 | 1,292,691 | +0.94(+9.66%) |
Feb 14, 2014 | 10.00 | 9.730 | 9.730 | 9.730 | 433,500 | -0.25(-2.51%) |
Feb 13, 2014 | 9.640 | 10.00 | 9.450 | 9.980 | 510,418 | +0.22(+2.25%) |
Feb 12, 2014 | 9.860 | 10.15 | 9.670 | 9.760 | 686,648 | -0.09(-0.91%) |
Feb 11, 2014 | 10.01 | 10.22 | 9.760 | 9.850 | 463,703 | -0.08(-0.81%) |
Feb 10, 2014 | 9.530 | 10.15 | 9.530 | 9.930 | 526,419 | +0.36(+3.76%) |
Feb 07, 2014 | 9.140 | 9.680 | 9.070 | 9.570 | 581,700 | +0.51(+5.63%) |
Feb 06, 2014 | 9.250 | 9.430 | 9.040 | 9.060 | 371,456 | -0.11(-1.20%) |
Feb 05, 2014 | 9.340 | 9.416 | 8.750 | 9.170 | 1,108,016 | -0.32(-3.37%) |
Feb 04, 2014 | 9.580 | 10.10 | 9.400 | 9.490 | 682,665 | -0.06(-0.63%) |