Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.313 | 9.439 | 8.903 | 9.229 | 3,130,757 | -0.24(-2.56%) |
Apr 29, 2014 | 8.568 | 10.03 | 8.568 | 9.472 | 4,310,528 | +0.95(+11.21%) |
Apr 28, 2014 | 8.945 | 8.945 | 8.291 | 8.518 | 2,999,527 | -0.43(-4.78%) |
Apr 25, 2014 | 9.958 | 9.958 | 8.869 | 8.945 | 2,293,701 | -1.11(-11.07%) |
Apr 24, 2014 | 9.908 | 10.09 | 9.523 | 10.06 | 3,311,524 | +0.19(+1.95%) |
Apr 23, 2014 | 10.06 | 10.08 | 9.594 | 9.866 | 3,528,724 | -0.23(-2.32%) |
Apr 22, 2014 | 9.456 | 10.13 | 9.456 | 10.10 | 2,511,882 | +0.73(+7.77%) |
Apr 21, 2014 | 8.811 | 9.372 | 8.291 | 9.372 | 1,201,684 | +0.62(+7.08%) |
Apr 17, 2014 | 8.811 | 8.752 | 8.752 | 8.752 | 1,324,862 | -0.13(-1.51%) |
Apr 16, 2014 | 8.585 | 9.003 | 8.484 | 8.886 | 2,174,894 | +0.23(+2.71%) |
Apr 15, 2014 | 8.208 | 8.878 | 7.772 | 8.652 | 2,719,799 | +0.52(+6.39%) |
Apr 14, 2014 | 8.308 | 8.492 | 7.546 | 8.132 | 2,616,918 | -0.12(-1.42%) |
Apr 11, 2014 | 8.576 | 8.731 | 8.149 | 8.250 | 2,063,642 | -0.39(-4.55%) |
Apr 10, 2014 | 9.129 | 9.129 | 8.543 | 8.643 | 1,854,691 | -0.49(-5.41%) |
Apr 09, 2014 | 8.920 | 9.238 | 8.794 | 9.137 | 1,467,934 | +0.29(+3.31%) |
Apr 08, 2014 | 9.129 | 9.350 | 8.765 | 8.844 | 1,014,590 | -0.28(-3.03%) |
Apr 07, 2014 | 9.196 | 9.615 | 8.878 | 9.121 | 1,640,523 | -0.10(-1.09%) |
Apr 04, 2014 | 9.690 | 9.983 | 8.928 | 9.221 | 2,077,583 | -0.43(-4.43%) |
Apr 03, 2014 | 10.47 | 10.47 | 9.389 | 9.648 | 1,813,362 | -0.86(-8.21%) |
Apr 02, 2014 | 10.94 | 11.06 | 10.33 | 10.51 | 1,549,562 | -0.35(-3.24%) |
Apr 01, 2014 | 10.32 | 10.90 | 10.09 | 10.86 | 1,831,633 | +0.54(+5.28%) |
Mar 31, 2014 | 10.12 | 10.44 | 10.05 | 10.32 | 1,216,793 | +0.29(+2.92%) |
Mar 28, 2014 | 10.28 | 10.61 | 9.841 | 10.03 | 2,072,257 | -0.27(-2.60%) |
Mar 27, 2014 | 10.26 | 10.57 | 9.841 | 10.29 | 1,097,418 | -0.01(-0.08%) |
Mar 26, 2014 | 10.46 | 10.62 | 9.983 | 10.30 | 1,881,108 | -0.08(-0.73%) |
Mar 25, 2014 | 10.39 | 10.57 | 9.874 | 10.38 | 1,030,414 | +0.22(+2.14%) |
Mar 24, 2014 | 11.28 | 11.28 | 10.13 | 10.16 | 1,406,548 | -0.94(-8.45%) |
Mar 21, 2014 | 11.53 | 11.62 | 10.74 | 11.10 | 2,816,901 | -0.40(-3.50%) |
Mar 20, 2014 | 11.46 | 11.66 | 11.19 | 11.50 | 783,983 | -0.01(-0.07%) |
Mar 19, 2014 | 11.34 | 11.60 | 11.31 | 11.51 | 1,295,505 | +0.12(+1.03%) |
Mar 18, 2014 | 10.80 | 11.56 | 10.80 | 11.39 | 1,095,718 | +0.59(+5.51%) |
Mar 17, 2014 | 10.80 | 11.11 | 10.72 | 10.80 | 692,978 | +0.11(+1.02%) |
Mar 14, 2014 | 10.64 | 11.16 | 10.34 | 10.69 | 923,992 | +0.02(+0.16%) |
Mar 13, 2014 | 10.95 | 11.16 | 10.58 | 10.67 | 1,382,172 | -0.27(-2.45%) |
Mar 12, 2014 | 11.09 | 11.35 | 10.88 | 10.94 | 1,170,724 | -0.28(-2.46%) |
Mar 11, 2014 | 11.86 | 12.01 | 11.13 | 11.21 | 1,379,926 | -0.64(-5.37%) |
Mar 10, 2014 | 11.60 | 12.00 | 11.60 | 11.85 | 904,563 | +0.23(+1.94%) |
Mar 07, 2014 | 11.81 | 11.82 | 11.29 | 11.62 | 1,190,912 | -0.18(-1.56%) |
Mar 06, 2014 | 12.44 | 12.54 | 11.77 | 11.81 | 1,025,240 | -0.62(-4.99%) |
Mar 05, 2014 | 12.45 | 12.55 | 12.30 | 12.43 | 895,427 | -0.04(-0.34%) |
Mar 04, 2014 | 12.05 | 12.56 | 11.69 | 12.47 | 1,123,551 | +0.65(+5.53%) |
Mar 03, 2014 | 11.90 | 11.94 | 11.48 | 11.82 | 1,267,856 | -0.34(-2.76%) |
Feb 28, 2014 | 12.86 | 12.96 | 11.76 | 12.15 | 3,149,268 | -0.70(-5.47%) |
Feb 27, 2014 | 12.63 | 12.95 | 12.38 | 12.86 | 1,634,504 | +0.21(+1.65%) |
Feb 26, 2014 | 12.61 | 12.85 | 12.51 | 12.65 | 1,517,584 | +0.04(+0.33%) |
Feb 25, 2014 | 12.56 | 12.77 | 12.32 | 12.60 | 2,033,417 | +0.05(+0.40%) |
Feb 24, 2014 | 12.42 | 12.76 | 12.41 | 12.55 | 1,285,472 | -0.02(-0.13%) |
Feb 21, 2014 | 12.66 | 12.66 | 12.41 | 12.57 | 2,195,295 | +0.00(+0.00%) |
Feb 20, 2014 | 12.31 | 12.86 | 12.29 | 12.57 | 2,038,123 | +0.24(+1.97%) |
Feb 19, 2014 | 12.17 | 12.82 | 12.09 | 12.33 | 2,698,152 | +0.08(+0.68%) |
Feb 18, 2014 | 11.84 | 12.28 | 11.81 | 12.24 | 1,606,915 | +0.69(+5.94%) |
Feb 14, 2014 | 11.74 | 11.56 | 11.56 | 11.56 | 1,268,028 | -0.17(-1.43%) |
Feb 13, 2014 | 11.22 | 11.78 | 11.06 | 11.73 | 1,278,725 | +0.42(+3.70%) |
Feb 12, 2014 | 10.93 | 11.52 | 10.93 | 11.31 | 9,183,881 | +0.38(+3.45%) |
Feb 11, 2014 | 10.50 | 11.35 | 10.28 | 10.93 | 2,481,031 | +0.36(+3.41%) |
Feb 10, 2014 | 10.55 | 11.02 | 10.52 | 10.57 | 762,068 | +0.03(+0.24%) |
Feb 07, 2014 | 10.34 | 10.98 | 10.24 | 10.54 | 1,138,576 | +0.23(+2.19%) |
Feb 06, 2014 | 10.77 | 10.83 | 10.13 | 10.32 | 1,050,726 | -0.39(-3.60%) |
Feb 05, 2014 | 10.95 | 10.95 | 10.39 | 10.70 | 1,143,801 | -0.30(-2.74%) |
Feb 04, 2014 | 11.11 | 11.26 | 10.90 | 11.01 | 641,279 | +0.00(+0.00%) |