Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.390 | 7.530 | 7.180 | 7.450 | 1,132,490 | +0.04(+0.54%) |
Apr 29, 2014 | 7.280 | 7.530 | 7.130 | 7.410 | 1,410,888 | +0.19(+2.63%) |
Apr 28, 2014 | 7.270 | 7.450 | 6.880 | 7.220 | 1,700,285 | +0.01(+0.14%) |
Apr 25, 2014 | 7.410 | 7.500 | 7.200 | 7.210 | 1,217,527 | -0.29(-3.87%) |
Apr 24, 2014 | 7.680 | 7.790 | 7.230 | 7.500 | 1,513,347 | -0.09(-1.19%) |
Apr 23, 2014 | 7.780 | 7.780 | 7.500 | 7.590 | 1,290,012 | -0.24(-3.07%) |
Apr 22, 2014 | 7.680 | 8.050 | 7.610 | 7.830 | 1,675,209 | +0.14(+1.82%) |
Apr 21, 2014 | 7.570 | 7.750 | 7.430 | 7.690 | 1,252,067 | +0.12(+1.59%) |
Apr 17, 2014 | 7.540 | 7.570 | 7.570 | 7.570 | 1,263,700 | +0.02(+0.26%) |
Apr 16, 2014 | 7.460 | 7.700 | 7.330 | 7.550 | 1,954,483 | +0.16(+2.17%) |
Apr 15, 2014 | 7.750 | 7.750 | 7.050 | 7.390 | 4,568,392 | +0.20(+2.78%) |
Apr 14, 2014 | 7.460 | 7.800 | 7.010 | 7.190 | 2,009,162 | -0.23(-3.10%) |
Apr 11, 2014 | 7.410 | 8.010 | 7.130 | 7.420 | 3,202,724 | -0.07(-0.93%) |
Apr 10, 2014 | 8.070 | 8.160 | 7.260 | 7.490 | 4,822,948 | -0.63(-7.76%) |
Apr 09, 2014 | 7.970 | 8.270 | 7.860 | 8.120 | 4,070,883 | -0.17(-2.05%) |
Apr 08, 2014 | 8.300 | 8.700 | 8.120 | 8.290 | 2,254,235 | +0.03(+0.36%) |
Apr 07, 2014 | 8.400 | 8.520 | 7.910 | 8.260 | 3,946,543 | -0.17(-2.02%) |
Apr 04, 2014 | 7.940 | 9.200 | 7.880 | 8.430 | 20,006,716 | -3.16(-27.26%) |
Apr 03, 2014 | 12.10 | 12.16 | 11.35 | 11.59 | 2,041,300 | -0.55(-4.53%) |
Apr 02, 2014 | 12.32 | 12.49 | 12.03 | 12.14 | 1,575,523 | -0.17(-1.38%) |
Apr 01, 2014 | 12.59 | 12.97 | 12.15 | 12.31 | 1,785,903 | -0.39(-3.11%) |
Mar 31, 2014 | 13.20 | 13.49 | 12.25 | 12.71 | 3,533,242 | +0.60(+4.91%) |
Mar 28, 2014 | 12.81 | 13.00 | 11.80 | 12.11 | 1,828,457 | -0.19(-1.54%) |
Mar 27, 2014 | 12.13 | 12.35 | 11.28 | 12.30 | 2,606,832 | +0.12(+0.99%) |
Mar 26, 2014 | 12.69 | 13.07 | 12.14 | 12.18 | 1,520,307 | -0.43(-3.41%) |
Mar 25, 2014 | 12.96 | 13.42 | 12.18 | 12.61 | 1,792,967 | +0.15(+1.20%) |
Mar 24, 2014 | 13.61 | 13.95 | 12.37 | 12.46 | 2,962,940 | -1.08(-7.98%) |
Mar 21, 2014 | 14.09 | 14.25 | 13.25 | 13.54 | 2,583,717 | -0.47(-3.35%) |
Mar 20, 2014 | 13.91 | 14.29 | 13.71 | 14.01 | 733,863 | +0.01(+0.07%) |
Mar 19, 2014 | 14.17 | 14.27 | 13.78 | 14.00 | 1,075,874 | -0.02(-0.14%) |
Mar 18, 2014 | 13.56 | 14.04 | 13.49 | 14.02 | 1,124,330 | +0.52(+3.85%) |
Mar 17, 2014 | 13.61 | 13.80 | 13.43 | 13.50 | 1,144,207 | +0.05(+0.37%) |
Mar 14, 2014 | 13.37 | 13.63 | 13.14 | 13.45 | 940,158 | +0.00(+0.00%) |
Mar 13, 2014 | 13.87 | 13.98 | 13.28 | 13.45 | 1,363,922 | -0.34(-2.47%) |
Mar 12, 2014 | 13.51 | 14.13 | 13.51 | 13.79 | 1,349,363 | +0.09(+0.66%) |
Mar 11, 2014 | 13.92 | 14.18 | 13.49 | 13.70 | 1,623,980 | -0.15(-1.08%) |
Mar 10, 2014 | 13.72 | 13.93 | 13.39 | 13.85 | 1,724,903 | +0.02(+0.14%) |
Mar 07, 2014 | 14.34 | 14.55 | 13.60 | 13.83 | 2,105,239 | -0.39(-2.74%) |
Mar 06, 2014 | 15.23 | 15.33 | 14.00 | 14.22 | 1,721,311 | -1.00(-6.57%) |
Mar 05, 2014 | 15.00 | 15.39 | 14.93 | 15.22 | 2,123,862 | +0.25(+1.67%) |
Mar 04, 2014 | 14.09 | 15.00 | 14.09 | 14.97 | 2,404,157 | +1.13(+8.16%) |
Mar 03, 2014 | 13.78 | 14.05 | 13.49 | 13.84 | 2,237,373 | -0.25(-1.77%) |
Feb 28, 2014 | 15.40 | 15.57 | 13.50 | 14.09 | 6,084,315 | -1.93(-12.05%) |
Feb 27, 2014 | 16.00 | 16.25 | 15.56 | 16.02 | 1,679,609 | -0.02(-0.12%) |
Feb 26, 2014 | 16.22 | 16.52 | 15.76 | 16.04 | 1,490,924 | -0.18(-1.11%) |
Feb 25, 2014 | 16.13 | 16.50 | 15.97 | 16.22 | 1,098,104 | +0.17(+1.06%) |
Feb 24, 2014 | 15.77 | 16.34 | 15.65 | 16.05 | 1,243,770 | +0.40(+2.56%) |
Feb 21, 2014 | 15.23 | 15.84 | 14.90 | 15.65 | 1,501,010 | +0.55(+3.64%) |
Feb 20, 2014 | 14.69 | 15.33 | 14.41 | 15.10 | 1,455,476 | +0.41(+2.79%) |
Feb 19, 2014 | 15.45 | 15.49 | 14.66 | 14.69 | 2,370,804 | -0.77(-4.98%) |
Feb 18, 2014 | 15.24 | 15.51 | 14.96 | 15.46 | 1,217,360 | +0.34(+2.25%) |
Feb 14, 2014 | 15.16 | 15.12 | 15.12 | 15.12 | 882,400 | -0.02(-0.13%) |
Feb 13, 2014 | 14.71 | 15.23 | 14.70 | 15.14 | 897,018 | +0.08(+0.53%) |
Feb 12, 2014 | 14.79 | 15.28 | 14.70 | 15.06 | 1,234,651 | +0.24(+1.62%) |
Feb 11, 2014 | 14.80 | 15.03 | 14.55 | 14.82 | 983,646 | +0.12(+0.82%) |
Feb 10, 2014 | 13.89 | 14.93 | 13.60 | 14.70 | 1,681,929 | +0.62(+4.40%) |
Feb 07, 2014 | 13.23 | 14.15 | 13.21 | 14.08 | 2,052,392 | +0.98(+7.48%) |
Feb 06, 2014 | 13.14 | 13.50 | 12.91 | 13.10 | 2,110,427 | -0.04(-0.30%) |
Feb 05, 2014 | 13.44 | 13.66 | 12.70 | 13.14 | 9,660,963 | -0.64(-4.64%) |
Feb 04, 2014 | 14.14 | 14.74 | 13.65 | 13.78 | 3,061,268 | -0.96(-6.48%) |