Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.75 | 16.15 | 15.67 | 16.00 | 25,595 | +0.18(+1.14%) |
Apr 29, 2014 | 15.80 | 16.15 | 15.51 | 15.82 | 71,024 | +0.14(+0.89%) |
Apr 28, 2014 | 15.82 | 16.00 | 15.63 | 15.68 | 44,184 | -0.09(-0.57%) |
Apr 25, 2014 | 16.12 | 16.12 | 15.41 | 15.77 | 20,907 | -0.30(-1.87%) |
Apr 24, 2014 | 16.21 | 16.36 | 15.81 | 16.07 | 70,431 | -0.30(-1.83%) |
Apr 23, 2014 | 16.80 | 16.80 | 16.26 | 16.37 | 25,915 | -0.36(-2.15%) |
Apr 22, 2014 | 16.78 | 16.97 | 16.35 | 16.73 | 97,255 | +0.12(+0.72%) |
Apr 21, 2014 | 16.16 | 16.70 | 16.00 | 16.61 | 70,790 | +0.46(+2.85%) |
Apr 17, 2014 | 16.40 | 16.15 | 16.15 | 16.15 | 46,200 | -0.26(-1.58%) |
Apr 16, 2014 | 15.89 | 16.77 | 15.89 | 16.41 | 73,309 | +0.36(+2.24%) |
Apr 15, 2014 | 15.47 | 16.25 | 15.33 | 16.05 | 76,176 | +0.56(+3.62%) |
Apr 14, 2014 | 14.75 | 15.86 | 14.75 | 15.49 | 40,827 | +0.59(+3.96%) |
Apr 11, 2014 | 15.01 | 15.01 | 14.72 | 14.90 | 10,449 | -0.16(-1.06%) |
Apr 10, 2014 | 15.08 | 15.20 | 14.64 | 15.06 | 85,148 | -0.10(-0.66%) |
Apr 09, 2014 | 15.30 | 15.36 | 14.94 | 15.16 | 24,866 | -0.05(-0.33%) |
Apr 08, 2014 | 15.56 | 15.56 | 14.78 | 15.21 | 86,447 | -0.29(-1.87%) |
Apr 07, 2014 | 15.88 | 15.88 | 15.47 | 15.50 | 88,711 | -0.36(-2.27%) |
Apr 04, 2014 | 15.48 | 16.02 | 15.48 | 15.86 | 28,439 | +0.29(+1.86%) |
Apr 03, 2014 | 16.10 | 16.10 | 15.42 | 15.57 | 28,753 | -0.36(-2.26%) |
Apr 02, 2014 | 16.15 | 16.15 | 15.72 | 15.93 | 91,834 | -0.20(-1.24%) |
Apr 01, 2014 | 16.01 | 16.34 | 15.76 | 16.13 | 176,287 | +0.06(+0.37%) |
Mar 31, 2014 | 14.62 | 16.30 | 14.24 | 16.07 | 222,018 | +1.41(+9.62%) |
Mar 28, 2014 | 13.90 | 15.17 | 13.67 | 14.66 | 101,537 | +0.62(+4.42%) |
Mar 27, 2014 | 13.94 | 14.15 | 13.75 | 14.04 | 18,736 | +0.09(+0.65%) |
Mar 26, 2014 | 14.88 | 14.94 | 13.33 | 13.95 | 150,706 | -0.83(-5.62%) |
Mar 25, 2014 | 14.76 | 14.84 | 14.22 | 14.78 | 10,492 | +0.00(+0.00%) |
Mar 24, 2014 | 14.63 | 14.88 | 14.10 | 14.78 | 41,893 | +0.11(+0.75%) |
Mar 21, 2014 | 14.72 | 14.84 | 14.52 | 14.67 | 24,459 | -0.03(-0.20%) |
Mar 20, 2014 | 14.85 | 14.85 | 14.45 | 14.70 | 12,437 | -0.21(-1.41%) |
Mar 19, 2014 | 15.00 | 15.11 | 14.47 | 14.91 | 44,800 | -0.08(-0.53%) |
Mar 18, 2014 | 14.89 | 15.04 | 14.81 | 14.99 | 178,427 | -0.01(-0.07%) |
Mar 17, 2014 | 15.40 | 15.40 | 14.94 | 15.00 | 97,898 | -0.03(-0.20%) |
Mar 14, 2014 | 15.05 | 15.20 | 14.83 | 15.03 | 152,907 | +0.04(+0.27%) |
Mar 13, 2014 | 15.30 | 15.45 | 14.97 | 14.99 | 258,371 | -0.20(-1.32%) |
Mar 12, 2014 | 14.96 | 15.26 | 14.87 | 15.19 | 48,581 | +0.27(+1.81%) |
Mar 11, 2014 | 14.99 | 15.26 | 14.55 | 14.92 | 239,986 | -0.07(-0.47%) |
Mar 10, 2014 | 14.20 | 15.00 | 13.79 | 14.99 | 65,887 | +0.75(+5.27%) |
Mar 07, 2014 | 15.23 | 15.52 | 14.15 | 14.24 | 213,630 | -0.96(-6.32%) |
Mar 06, 2014 | 14.96 | 15.24 | 14.48 | 15.20 | 84,227 | +0.28(+1.88%) |
Mar 05, 2014 | 14.06 | 15.00 | 13.63 | 14.92 | 205,942 | +0.82(+5.82%) |
Mar 04, 2014 | 13.40 | 14.10 | 13.30 | 14.10 | 231,552 | +0.70(+5.22%) |
Mar 03, 2014 | 12.90 | 13.70 | 12.87 | 13.40 | 74,232 | +0.37(+2.84%) |
Feb 28, 2014 | 12.33 | 13.17 | 12.21 | 13.03 | 205,106 | +0.88(+7.24%) |
Feb 27, 2014 | 12.15 | 12.28 | 12.00 | 12.15 | 73,024 | +0.00(+0.00%) |
Feb 26, 2014 | 11.41 | 12.41 | 11.20 | 12.15 | 192,709 | +0.80(+7.05%) |
Feb 25, 2014 | 10.65 | 11.47 | 10.50 | 11.35 | 175,641 | +0.74(+6.97%) |
Feb 24, 2014 | 10.50 | 10.61 | 10.30 | 10.61 | 13,827 | +0.31(+3.01%) |
Feb 21, 2014 | 10.25 | 10.30 | 9.910 | 10.30 | 82,754 | +0.05(+0.49%) |
Feb 20, 2014 | 10.21 | 10.50 | 10.00 | 10.25 | 402,021 | +0.10(+0.99%) |
Feb 19, 2014 | 10.20 | 10.30 | 10.12 | 10.15 | 39,473 | -0.06(-0.58%) |
Feb 18, 2014 | 10.26 | 10.40 | 9.990 | 10.21 | 18,340 | -0.05(-0.50%) |
Feb 14, 2014 | 10.33 | 10.26 | 10.26 | 10.26 | 56,600 | -0.08(-0.77%) |
Feb 13, 2014 | 10.80 | 10.80 | 9.460 | 10.34 | 206,586 | -0.47(-4.35%) |
Feb 12, 2014 | 10.80 | 11.00 | 10.72 | 10.81 | 72,075 | +0.10(+0.93%) |
Feb 11, 2014 | 10.56 | 10.75 | 10.42 | 10.71 | 21,104 | +0.18(+1.71%) |
Feb 10, 2014 | 10.00 | 10.75 | 10.00 | 10.53 | 33,856 | +0.63(+6.36%) |
Feb 07, 2014 | 9.450 | 9.960 | 9.430 | 9.900 | 12,448 | +0.51(+5.43%) |
Feb 06, 2014 | 8.900 | 9.390 | 8.900 | 9.390 | 7,260 | +0.45(+5.03%) |
Feb 05, 2014 | 8.900 | 8.940 | 8.830 | 8.940 | 129,638 | -0.01(-0.11%) |
Feb 04, 2014 | 9.430 | 9.430 | 8.940 | 8.950 | 131,272 | -0.44(-4.69%) |
Feb 03, 2014 | 9.320 | 9.390 | 9.180 | 9.390 | 14,221 | -0.01(-0.11%) |
Jan 31, 2014 | 9.440 | 9.450 | 9.350 | 9.400 | 84,886 | -0.16(-1.67%) |
Jan 30, 2014 | 9.650 | 9.650 | 9.520 | 9.560 | 17,706 | +0.00(+0.00%) |
Jan 29, 2014 | 9.650 | 9.740 | 9.560 | 9.560 | 24,137 | -0.13(-1.34%) |
Jan 28, 2014 | 9.460 | 9.930 | 9.450 | 9.690 | 43,421 | +0.33(+3.53%) |
Jan 27, 2014 | 9.170 | 9.410 | 8.600 | 9.360 | 41,411 | +0.09(+0.95%) |
Jan 24, 2014 | 9.780 | 9.869 | 9.250 | 9.272 | 103,225 | -0.59(-5.96%) |
Jan 23, 2014 | 10.32 | 10.32 | 9.740 | 9.860 | 90,521 | -0.44(-4.27%) |
Jan 22, 2014 | 10.34 | 10.39 | 10.25 | 10.30 | 43,005 | -0.05(-0.48%) |
Jan 21, 2014 | 10.57 | 10.80 | 10.30 | 10.35 | 17,970 | -0.01(-0.10%) |
Jan 17, 2014 | 10.43 | 10.36 | 10.36 | 10.36 | 50,000 | -0.23(-2.17%) |
Jan 16, 2014 | 10.50 | 10.71 | 10.50 | 10.59 | 13,901 | -0.02(-0.19%) |
Jan 15, 2014 | 10.52 | 10.63 | 10.40 | 10.61 | 18,403 | -0.05(-0.47%) |
Jan 14, 2014 | 11.00 | 11.00 | 10.66 | 10.66 | 9,902 | -0.14(-1.30%) |
Jan 13, 2014 | 10.82 | 10.87 | 10.71 | 10.80 | 31,280 | -0.04(-0.37%) |
Jan 10, 2014 | 10.94 | 10.97 | 10.84 | 10.84 | 17,138 | -0.10(-0.91%) |
Jan 09, 2014 | 11.02 | 11.05 | 10.70 | 10.94 | 16,968 | -0.06(-0.55%) |
Jan 08, 2014 | 10.87 | 11.00 | 10.87 | 11.00 | 14,017 | +0.05(+0.46%) |
Jan 07, 2014 | 11.08 | 11.09 | 10.95 | 10.95 | 77,505 | -0.12(-1.08%) |
Jan 06, 2014 | 11.10 | 11.10 | 10.77 | 11.07 | 16,390 | +0.03(+0.27%) |
Jan 03, 2014 | 11.10 | 11.10 | 10.95 | 11.04 | 20,139 | -0.03(-0.27%) |
Jan 02, 2014 | 11.00 | 11.10 | 10.92 | 11.07 | 36,233 | -0.04(-0.36%) |
Dec 31, 2013 | 11.00 | 11.11 | 11.11 | 11.11 | 203,300 | +0.10(+0.91%) |
Dec 30, 2013 | 11.25 | 11.25 | 11.00 | 11.01 | 40,298 | -0.08(-0.72%) |
Dec 27, 2013 | 11.10 | 11.21 | 10.82 | 11.09 | 44,417 | +0.46(+4.33%) |
Dec 26, 2013 | 10.69 | 10.69 | 10.40 | 10.63 | 12,829 | +0.04(+0.38%) |
Dec 24, 2013 | 10.25 | 10.69 | 10.15 | 10.59 | 71,097 | +0.13(+1.24%) |
Dec 23, 2013 | 9.960 | 10.50 | 9.940 | 10.46 | 36,339 | +0.45(+4.50%) |
Dec 20, 2013 | 10.00 | 10.08 | 9.990 | 10.01 | 218,621 | +0.07(+0.69%) |
Dec 19, 2013 | 10.00 | 10.00 | 9.860 | 9.941 | 137,155 | -0.01(-0.09%) |
Dec 18, 2013 | 10.00 | 10.20 | 9.840 | 9.950 | 142,895 | +0.21(+2.16%) |
Dec 17, 2013 | 10.01 | 10.10 | 9.530 | 9.740 | 72,374 | -0.41(-4.04%) |
Dec 16, 2013 | 10.50 | 10.50 | 10.01 | 10.15 | 25,571 | -0.30(-2.87%) |
Dec 13, 2013 | 10.40 | 10.54 | 10.35 | 10.45 | 21,585 | -0.10(-0.95%) |
Dec 12, 2013 | 10.80 | 10.80 | 10.55 | 10.55 | 15,601 | -0.33(-3.03%) |
Dec 11, 2013 | 10.40 | 10.90 | 10.40 | 10.88 | 21,233 | -0.09(-0.82%) |
Dec 10, 2013 | 11.00 | 11.00 | 10.88 | 10.97 | 77,363 | +0.04(+0.37%) |
Dec 09, 2013 | 11.00 | 11.00 | 10.90 | 10.93 | 108,429 | +0.03(+0.28%) |
Dec 06, 2013 | 10.80 | 11.00 | 10.79 | 10.90 | 52,733 | +0.10(+0.93%) |
Dec 05, 2013 | 11.08 | 11.08 | 10.76 | 10.80 | 803,108 | -0.20(-1.82%) |
Dec 04, 2013 | 10.95 | 11.00 | 10.95 | 11.00 | 44,649 | +0.05(+0.42%) |
Dec 03, 2013 | 10.95 | 10.96 | 10.95 | 10.95 | 10,993 | +0.00(+0.04%) |
Dec 02, 2013 | 11.10 | 11.10 | 10.95 | 10.95 | 58,320 | -0.15(-1.35%) |
Nov 29, 2013 | 11.00 | 11.10 | 11.00 | 11.10 | 33,185 | +0.10(+0.91%) |
Nov 27, 2013 | 10.95 | 11.00 | 10.95 | 11.00 | 24,331 | +0.04(+0.36%) |
Nov 26, 2013 | 10.99 | 11.00 | 10.95 | 10.96 | 50,959 | -0.04(-0.36%) |
Nov 25, 2013 | 11.00 | 11.04 | 10.95 | 11.00 | 223,948 | -0.02(-0.18%) |
Nov 22, 2013 | 11.10 | 11.10 | 11.00 | 11.02 | 86,860 | -0.08(-0.72%) |
Nov 21, 2013 | 11.05 | 11.14 | 11.03 | 11.10 | 102,160 | +0.05(+0.45%) |
Nov 20, 2013 | 11.00 | 11.05 | 10.97 | 11.05 | 47,565 | +0.05(+0.45%) |
Nov 19, 2013 | 11.00 | 11.15 | 10.85 | 11.00 | 211,395 | -0.14(-1.26%) |
Nov 18, 2013 | 11.01 | 11.14 | 11.00 | 11.14 | 46,316 | +0.13(+1.18%) |
Nov 15, 2013 | 11.05 | 11.33 | 11.00 | 11.01 | 60,527 | +0.01(+0.09%) |