Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.96 | 11.74 | 10.95 | 11.51 | 31,905 | -0.02(-0.17%) |
Apr 29, 2014 | 11.78 | 11.90 | 11.01 | 11.53 | 21,532 | -0.26(-2.21%) |
Apr 28, 2014 | 12.08 | 12.25 | 11.24 | 11.79 | 26,908 | -0.20(-1.67%) |
Apr 25, 2014 | 11.75 | 12.13 | 11.56 | 11.99 | 22,151 | +0.04(+0.33%) |
Apr 24, 2014 | 12.09 | 12.09 | 11.81 | 11.95 | 22,037 | -0.06(-0.50%) |
Apr 23, 2014 | 11.64 | 12.12 | 11.64 | 12.01 | 61,136 | +0.11(+0.92%) |
Apr 22, 2014 | 12.01 | 12.39 | 11.76 | 11.90 | 37,171 | -0.04(-0.34%) |
Apr 21, 2014 | 12.27 | 12.37 | 11.77 | 11.94 | 53,117 | -0.25(-2.05%) |
Apr 17, 2014 | 12.22 | 12.19 | 12.19 | 12.19 | 110,200 | -0.07(-0.57%) |
Apr 16, 2014 | 11.72 | 12.74 | 11.72 | 12.26 | 65,281 | +0.59(+5.06%) |
Apr 15, 2014 | 11.54 | 11.89 | 11.27 | 11.67 | 71,089 | +0.15(+1.30%) |
Apr 14, 2014 | 11.15 | 11.65 | 11.07 | 11.52 | 71,396 | +0.42(+3.78%) |
Apr 11, 2014 | 10.76 | 11.23 | 10.70 | 11.10 | 124,321 | +0.27(+2.49%) |
Apr 10, 2014 | 11.03 | 11.06 | 10.62 | 10.83 | 60,832 | -0.31(-2.78%) |
Apr 09, 2014 | 10.85 | 11.19 | 10.65 | 11.14 | 82,688 | +0.24(+2.20%) |
Apr 08, 2014 | 10.27 | 10.90 | 10.27 | 10.90 | 105,243 | +0.40(+3.81%) |
Apr 07, 2014 | 10.38 | 10.60 | 10.27 | 10.50 | 27,717 | +0.04(+0.38%) |
Apr 04, 2014 | 10.44 | 10.50 | 10.35 | 10.46 | 50,491 | -0.03(-0.29%) |
Apr 03, 2014 | 10.58 | 10.58 | 10.40 | 10.49 | 27,505 | -0.11(-1.04%) |
Apr 02, 2014 | 10.53 | 10.60 | 10.41 | 10.60 | 72,856 | -0.11(-1.03%) |
Apr 01, 2014 | 10.60 | 10.80 | 10.36 | 10.71 | 69,841 | +0.17(+1.61%) |
Mar 31, 2014 | 10.90 | 10.90 | 10.40 | 10.54 | 145,435 | -0.33(-3.04%) |
Mar 28, 2014 | 11.21 | 11.39 | 10.52 | 10.87 | 157,572 | -0.34(-3.03%) |
Mar 27, 2014 | 9.900 | 11.43 | 9.340 | 11.21 | 444,316 | +2.46(+28.11%) |
Mar 26, 2014 | 8.990 | 8.990 | 8.750 | 8.750 | 3,417 | -0.06(-0.68%) |
Mar 25, 2014 | 8.780 | 8.890 | 8.600 | 8.810 | 6,072 | -0.01(-0.11%) |
Mar 24, 2014 | 8.970 | 8.970 | 8.700 | 8.820 | 14,521 | -0.18(-2.00%) |
Mar 21, 2014 | 9.250 | 9.250 | 9.000 | 9.000 | 9,236 | -0.20(-2.17%) |
Mar 20, 2014 | 9.290 | 9.300 | 9.200 | 9.200 | 1,591 | -0.14(-1.49%) |
Mar 19, 2014 | 9.130 | 9.350 | 9.130 | 9.340 | 3,536 | -0.05(-0.54%) |
Mar 18, 2014 | 9.100 | 9.400 | 9.100 | 9.390 | 6,523 | +0.15(+1.62%) |
Mar 17, 2014 | 9.250 | 9.400 | 9.130 | 9.240 | 4,420 | -0.03(-0.32%) |
Mar 14, 2014 | 9.440 | 9.440 | 9.270 | 9.270 | 1,871 | -0.14(-1.49%) |
Mar 13, 2014 | 9.490 | 9.500 | 9.160 | 9.410 | 13,145 | -0.06(-0.63%) |
Mar 12, 2014 | 9.310 | 9.489 | 9.271 | 9.470 | 6,698 | +0.12(+1.28%) |
Mar 11, 2014 | 9.400 | 9.550 | 9.300 | 9.350 | 7,564 | -0.05(-0.53%) |
Mar 10, 2014 | 9.680 | 9.800 | 9.350 | 9.400 | 16,194 | -0.34(-3.49%) |
Mar 07, 2014 | 9.650 | 9.795 | 9.540 | 9.740 | 25,684 | +0.25(+2.63%) |
Mar 06, 2014 | 9.550 | 9.550 | 9.170 | 9.490 | 21,412 | -0.12(-1.25%) |
Mar 05, 2014 | 9.630 | 9.650 | 9.370 | 9.610 | 10,023 | -0.08(-0.83%) |
Mar 04, 2014 | 9.600 | 9.700 | 9.570 | 9.690 | 28,864 | -0.04(-0.41%) |
Mar 03, 2014 | 9.550 | 9.730 | 9.330 | 9.730 | 18,628 | +0.02(+0.21%) |
Feb 28, 2014 | 9.500 | 9.710 | 9.500 | 9.710 | 23,065 | +0.21(+2.21%) |
Feb 27, 2014 | 9.650 | 9.690 | 9.170 | 9.500 | 10,724 | -0.29(-2.96%) |
Feb 26, 2014 | 9.650 | 9.790 | 9.590 | 9.790 | 16,252 | +0.14(+1.45%) |
Feb 25, 2014 | 9.140 | 9.750 | 9.140 | 9.650 | 41,465 | +0.02(+0.21%) |
Feb 24, 2014 | 9.720 | 9.770 | 9.560 | 9.630 | 17,656 | -0.07(-0.72%) |
Feb 21, 2014 | 9.530 | 9.820 | 9.230 | 9.700 | 19,961 | +0.16(+1.68%) |
Feb 20, 2014 | 9.330 | 9.540 | 9.240 | 9.540 | 23,487 | +0.16(+1.71%) |
Feb 19, 2014 | 9.380 | 9.450 | 9.230 | 9.380 | 56,668 | -0.01(-0.11%) |
Feb 18, 2014 | 9.260 | 9.500 | 9.150 | 9.390 | 36,923 | +0.14(+1.51%) |
Feb 14, 2014 | 9.070 | 9.250 | 9.250 | 9.250 | 17,400 | +0.19(+2.10%) |
Feb 13, 2014 | 8.750 | 9.250 | 8.750 | 9.060 | 45,256 | +0.13(+1.46%) |
Feb 12, 2014 | 8.634 | 8.970 | 8.634 | 8.930 | 12,520 | -0.11(-1.22%) |
Feb 11, 2014 | 8.900 | 9.040 | 8.900 | 9.040 | 11,978 | +0.13(+1.46%) |
Feb 10, 2014 | 8.950 | 9.050 | 8.810 | 8.910 | 10,727 | -0.14(-1.55%) |
Feb 07, 2014 | 8.820 | 9.050 | 8.800 | 9.050 | 9,980 | +0.14(+1.57%) |
Feb 06, 2014 | 8.570 | 8.940 | 8.570 | 8.910 | 12,737 | +0.28(+3.24%) |
Feb 05, 2014 | 8.640 | 8.660 | 8.230 | 8.630 | 23,776 | -0.04(-0.46%) |
Feb 04, 2014 | 8.710 | 8.760 | 8.560 | 8.670 | 16,501 | -0.09(-1.03%) |