Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.42 | 10.51 | 9.830 | 10.27 | 150,697 | -0.22(-2.10%) |
Apr 29, 2014 | 10.45 | 10.59 | 10.11 | 10.49 | 109,547 | +0.04(+0.38%) |
Apr 28, 2014 | 11.00 | 11.10 | 10.24 | 10.45 | 95,640 | -0.55(-5.00%) |
Apr 25, 2014 | 10.15 | 11.03 | 10.06 | 11.00 | 370,186 | +0.85(+8.37%) |
Apr 24, 2014 | 9.680 | 10.43 | 9.230 | 10.15 | 195,477 | +0.53(+5.51%) |
Apr 23, 2014 | 10.15 | 10.34 | 9.520 | 9.620 | 98,824 | -0.28(-2.83%) |
Apr 22, 2014 | 9.100 | 10.22 | 8.890 | 9.900 | 221,349 | +1.00(+11.24%) |
Apr 21, 2014 | 9.000 | 9.050 | 8.780 | 8.900 | 86,800 | -0.10(-1.11%) |
Apr 17, 2014 | 9.100 | 9.000 | 9.000 | 9.000 | 119,200 | -0.11(-1.15%) |
Apr 16, 2014 | 9.820 | 9.820 | 8.990 | 9.105 | 133,190 | -0.67(-6.90%) |
Apr 15, 2014 | 12.28 | 12.28 | 9.610 | 9.780 | 152,990 | -2.22(-18.50%) |
Apr 14, 2014 | 13.17 | 13.62 | 11.85 | 12.00 | 74,586 | -1.04(-7.98%) |
Apr 11, 2014 | 13.64 | 14.39 | 13.00 | 13.04 | 82,811 | -0.73(-5.30%) |
Apr 10, 2014 | 14.48 | 14.48 | 13.53 | 13.77 | 56,364 | -0.73(-5.03%) |
Apr 09, 2014 | 14.36 | 14.70 | 13.59 | 14.50 | 48,250 | +0.94(+6.93%) |
Apr 08, 2014 | 14.34 | 14.99 | 13.55 | 13.56 | 101,298 | -0.85(-5.90%) |
Apr 07, 2014 | 15.24 | 15.31 | 14.26 | 14.41 | 114,012 | -1.03(-6.67%) |
Apr 04, 2014 | 15.64 | 16.00 | 14.98 | 15.44 | 101,340 | -0.34(-2.15%) |
Apr 03, 2014 | 16.27 | 16.34 | 15.54 | 15.78 | 91,322 | -0.37(-2.29%) |
Apr 02, 2014 | 15.75 | 16.50 | 15.75 | 16.15 | 44,966 | +0.49(+3.13%) |
Apr 01, 2014 | 15.55 | 15.86 | 15.46 | 15.66 | 20,738 | +0.08(+0.51%) |
Mar 31, 2014 | 15.59 | 15.85 | 15.42 | 15.58 | 54,944 | -0.02(-0.13%) |
Mar 28, 2014 | 15.72 | 16.49 | 15.15 | 15.60 | 40,769 | -0.01(-0.06%) |
Mar 27, 2014 | 15.93 | 16.14 | 15.17 | 15.61 | 19,656 | -0.32(-2.01%) |
Mar 26, 2014 | 16.44 | 16.50 | 15.92 | 15.93 | 91,501 | -0.34(-2.09%) |
Mar 25, 2014 | 16.44 | 16.50 | 16.02 | 16.27 | 208,150 | +0.09(+0.56%) |
Mar 24, 2014 | 16.86 | 16.87 | 16.01 | 16.18 | 126,812 | -0.70(-4.15%) |
Mar 21, 2014 | 16.91 | 17.09 | 16.00 | 16.88 | 99,223 | +0.09(+0.51%) |
Mar 20, 2014 | 15.92 | 17.10 | 15.90 | 16.79 | 115,062 | +0.80(+5.03%) |
Mar 19, 2014 | 15.69 | 16.21 | 15.53 | 15.99 | 153,064 | +0.23(+1.46%) |
Mar 18, 2014 | 14.70 | 15.88 | 14.70 | 15.76 | 107,952 | +0.69(+4.58%) |
Mar 17, 2014 | 14.76 | 15.41 | 14.70 | 15.07 | 127,650 | +0.24(+1.62%) |
Mar 14, 2014 | 15.02 | 15.52 | 14.83 | 14.83 | 98,241 | -0.56(-3.64%) |
Mar 13, 2014 | 15.20 | 15.76 | 14.99 | 15.39 | 63,969 | +0.48(+3.22%) |
Mar 12, 2014 | 15.04 | 15.63 | 14.76 | 14.91 | 138,382 | -0.29(-1.91%) |
Mar 11, 2014 | 15.36 | 15.92 | 15.11 | 15.20 | 101,383 | -0.04(-0.26%) |
Mar 10, 2014 | 15.77 | 15.77 | 14.99 | 15.24 | 136,057 | -0.48(-3.05%) |
Mar 07, 2014 | 15.14 | 15.91 | 15.00 | 15.72 | 50,054 | +0.58(+3.83%) |
Mar 06, 2014 | 15.64 | 15.87 | 15.05 | 15.14 | 39,692 | -0.24(-1.56%) |
Mar 05, 2014 | 15.81 | 15.99 | 15.06 | 15.38 | 75,179 | -0.31(-1.98%) |
Mar 04, 2014 | 16.13 | 16.27 | 15.48 | 15.69 | 48,472 | -0.19(-1.20%) |
Mar 03, 2014 | 16.62 | 16.62 | 15.01 | 15.88 | 109,686 | -0.62(-3.76%) |
Feb 28, 2014 | 18.01 | 18.01 | 16.23 | 16.50 | 81,769 | -1.50(-8.33%) |
Feb 27, 2014 | 18.03 | 18.29 | 17.62 | 18.00 | 110,239 | -0.05(-0.28%) |
Feb 26, 2014 | 18.06 | 18.75 | 17.55 | 18.05 | 139,076 | +0.16(+0.92%) |
Feb 25, 2014 | 18.39 | 18.39 | 17.66 | 17.89 | 53,864 | -0.13(-0.72%) |
Feb 24, 2014 | 17.02 | 18.25 | 16.90 | 18.02 | 131,567 | +0.93(+5.41%) |
Feb 21, 2014 | 16.50 | 17.09 | 16.50 | 17.09 | 67,414 | +0.59(+3.58%) |
Feb 20, 2014 | 16.38 | 16.50 | 16.31 | 16.50 | 11,147 | +0.25(+1.54%) |
Feb 19, 2014 | 16.40 | 16.48 | 16.11 | 16.25 | 21,192 | -0.12(-0.73%) |
Feb 18, 2014 | 15.60 | 16.40 | 15.60 | 16.37 | 44,305 | +0.42(+2.63%) |
Feb 14, 2014 | 16.10 | 15.95 | 15.95 | 15.95 | 71,800 | -0.19(-1.18%) |
Feb 13, 2014 | 16.02 | 16.20 | 15.85 | 16.14 | 20,620 | +0.12(+0.75%) |
Feb 12, 2014 | 15.96 | 16.51 | 15.93 | 16.02 | 208,539 | +0.16(+1.01%) |
Feb 11, 2014 | 15.61 | 16.00 | 15.61 | 15.86 | 286,643 | +0.29(+1.86%) |
Feb 10, 2014 | 14.98 | 15.68 | 14.82 | 15.57 | 314,762 | +0.78(+5.27%) |
Feb 07, 2014 | 13.16 | 15.00 | 13.10 | 14.79 | 194,327 | +1.38(+10.29%) |
Feb 06, 2014 | 14.77 | 15.00 | 13.30 | 13.41 | 515,346 | -1.20(-8.21%) |