Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.310 | 9.680 | 9.060 | 9.190 | 36,628 | -0.21(-2.23%) |
Apr 29, 2014 | 9.440 | 9.720 | 9.270 | 9.400 | 46,045 | -0.06(-0.63%) |
Apr 28, 2014 | 9.620 | 9.910 | 9.250 | 9.460 | 39,552 | -0.17(-1.77%) |
Apr 25, 2014 | 10.05 | 10.05 | 9.520 | 9.630 | 36,500 | -0.44(-4.37%) |
Apr 24, 2014 | 10.44 | 10.46 | 9.940 | 10.07 | 62,710 | -0.34(-3.27%) |
Apr 23, 2014 | 10.46 | 10.59 | 10.21 | 10.41 | 35,760 | +0.00(+0.00%) |
Apr 22, 2014 | 10.23 | 10.63 | 9.900 | 10.41 | 70,469 | +0.14(+1.36%) |
Apr 21, 2014 | 10.63 | 10.85 | 9.970 | 10.27 | 46,749 | -0.28(-2.65%) |
Apr 17, 2014 | 9.670 | 10.55 | 10.55 | 10.55 | 70,700 | +0.90(+9.33%) |
Apr 16, 2014 | 9.640 | 9.850 | 9.270 | 9.650 | 57,272 | +0.16(+1.69%) |
Apr 15, 2014 | 9.520 | 9.840 | 9.150 | 9.490 | 112,108 | -0.05(-0.52%) |
Apr 14, 2014 | 9.130 | 9.869 | 9.130 | 9.540 | 62,536 | +0.33(+3.58%) |
Apr 11, 2014 | 9.000 | 9.310 | 9.000 | 9.210 | 76,862 | -0.02(-0.22%) |
Apr 10, 2014 | 9.110 | 9.750 | 8.910 | 9.230 | 210,050 | +0.33(+3.71%) |
Apr 09, 2014 | 8.920 | 9.490 | 8.660 | 8.900 | 193,443 | -0.02(-0.22%) |
Apr 08, 2014 | 10.75 | 10.76 | 8.540 | 8.920 | 432,274 | -1.76(-16.48%) |
Apr 07, 2014 | 11.15 | 11.71 | 10.51 | 10.68 | 140,639 | -0.58(-5.15%) |
Apr 04, 2014 | 12.53 | 12.53 | 10.70 | 11.26 | 432,304 | -1.27(-10.14%) |
Apr 03, 2014 | 13.03 | 13.19 | 12.04 | 12.53 | 118,491 | -0.54(-4.13%) |
Apr 02, 2014 | 12.94 | 13.30 | 12.75 | 13.07 | 111,796 | +0.23(+1.79%) |
Apr 01, 2014 | 12.90 | 13.21 | 12.51 | 12.84 | 125,730 | +0.02(+0.16%) |
Mar 31, 2014 | 13.05 | 13.34 | 12.61 | 12.82 | 79,653 | -0.17(-1.31%) |
Mar 28, 2014 | 13.90 | 13.90 | 12.80 | 12.99 | 64,698 | -0.92(-6.61%) |
Mar 27, 2014 | 13.47 | 13.95 | 12.16 | 13.91 | 196,277 | +0.36(+2.62%) |
Mar 26, 2014 | 15.00 | 15.30 | 13.47 | 13.55 | 235,083 | -1.52(-10.05%) |
Mar 25, 2014 | 15.75 | 15.75 | 14.97 | 15.07 | 88,103 | -0.67(-4.26%) |
Mar 24, 2014 | 16.10 | 16.10 | 14.19 | 15.74 | 440,159 | -0.59(-3.61%) |
Mar 21, 2014 | 15.80 | 16.40 | 15.70 | 16.33 | 384,264 | +0.42(+2.64%) |
Mar 20, 2014 | 14.55 | 15.98 | 14.31 | 15.91 | 135,548 | +1.41(+9.72%) |
Mar 19, 2014 | 14.57 | 14.90 | 14.26 | 14.50 | 56,053 | +0.02(+0.14%) |
Mar 18, 2014 | 13.92 | 14.60 | 13.55 | 14.48 | 79,427 | +0.52(+3.72%) |
Mar 17, 2014 | 13.25 | 14.16 | 13.25 | 13.96 | 118,027 | +0.74(+5.60%) |
Mar 14, 2014 | 13.58 | 13.75 | 13.00 | 13.22 | 63,979 | -0.58(-4.20%) |
Mar 13, 2014 | 14.22 | 14.25 | 13.71 | 13.80 | 133,778 | -0.68(-4.70%) |
Mar 12, 2014 | 14.87 | 14.87 | 14.18 | 14.48 | 128,976 | -0.18(-1.23%) |
Mar 11, 2014 | 14.15 | 14.94 | 14.15 | 14.66 | 181,382 | +0.52(+3.68%) |
Mar 10, 2014 | 13.86 | 14.49 | 13.53 | 14.14 | 302,187 | +0.61(+4.51%) |
Mar 07, 2014 | 14.00 | 14.00 | 12.77 | 13.53 | 282,083 | -0.56(-3.97%) |
Mar 06, 2014 | 14.80 | 14.95 | 12.53 | 14.09 | 342,068 | -0.56(-3.82%) |
Mar 05, 2014 | 13.59 | 14.75 | 13.56 | 14.65 | 399,845 | +1.16(+8.60%) |
Mar 04, 2014 | 12.86 | 14.24 | 12.65 | 13.49 | 314,905 | +0.87(+6.89%) |
Mar 03, 2014 | 11.51 | 12.99 | 11.22 | 12.62 | 205,140 | +1.10(+9.55%) |
Feb 28, 2014 | 11.63 | 12.20 | 11.34 | 11.52 | 240,468 | +0.00(+0.04%) |
Feb 27, 2014 | 10.45 | 11.75 | 10.44 | 11.52 | 352,270 | +1.15(+11.04%) |
Feb 26, 2014 | 10.14 | 10.40 | 9.710 | 10.37 | 64,864 | +0.19(+1.87%) |
Feb 25, 2014 | 9.800 | 10.25 | 9.669 | 10.18 | 107,853 | +0.41(+4.20%) |
Feb 24, 2014 | 9.470 | 9.800 | 9.322 | 9.770 | 101,202 | +0.37(+3.94%) |
Feb 21, 2014 | 9.520 | 9.530 | 9.110 | 9.400 | 72,819 | -0.16(-1.67%) |
Feb 20, 2014 | 9.530 | 9.790 | 9.500 | 9.560 | 75,232 | -0.23(-2.35%) |
Feb 19, 2014 | 9.790 | 9.800 | 9.450 | 9.790 | 65,574 | +0.00(+0.00%) |
Feb 18, 2014 | 9.890 | 10.00 | 9.410 | 9.790 | 83,959 | +0.13(+1.35%) |
Feb 14, 2014 | 9.960 | 9.660 | 9.660 | 9.660 | 75,800 | +0.01(+0.10%) |
Feb 13, 2014 | 9.760 | 9.920 | 9.445 | 9.650 | 47,583 | -0.09(-0.92%) |
Feb 12, 2014 | 9.800 | 10.15 | 9.670 | 9.740 | 140,075 | -0.41(-4.04%) |
Feb 11, 2014 | 9.350 | 10.38 | 9.350 | 10.15 | 158,812 | +0.93(+10.09%) |
Feb 10, 2014 | 9.340 | 9.340 | 8.910 | 9.220 | 32,643 | +0.02(+0.22%) |
Feb 07, 2014 | 9.010 | 9.270 | 8.810 | 9.200 | 62,061 | +0.01(+0.11%) |
Feb 06, 2014 | 9.250 | 9.330 | 9.020 | 9.190 | 28,728 | +0.00(+0.00%) |
Feb 05, 2014 | 9.320 | 9.700 | 8.960 | 9.190 | 69,936 | -0.08(-0.86%) |
Feb 04, 2014 | 9.390 | 9.690 | 9.010 | 9.270 | 61,825 | -0.27(-2.83%) |
Feb 03, 2014 | 9.500 | 9.750 | 9.330 | 9.540 | 24,579 | -0.01(-0.10%) |
Jan 31, 2014 | 9.960 | 9.960 | 9.000 | 9.550 | 20,633 | -0.52(-5.16%) |
Jan 30, 2014 | 10.24 | 10.24 | 9.610 | 10.07 | 33,001 | +0.17(+1.72%) |
Jan 29, 2014 | 9.950 | 10.16 | 8.950 | 9.900 | 85,030 | -0.02(-0.20%) |
Jan 28, 2014 | 9.840 | 10.02 | 9.250 | 9.920 | 159,152 | +0.11(+1.12%) |
Jan 27, 2014 | 10.00 | 10.36 | 9.400 | 9.810 | 165,178 | -0.22(-2.24%) |
Jan 24, 2014 | 10.04 | 10.59 | 9.640 | 10.04 | 141,916 | -0.22(-2.19%) |
Jan 23, 2014 | 9.800 | 10.80 | 9.500 | 10.26 | 754,472 | +0.44(+4.48%) |
Jan 22, 2014 | 8.900 | 9.950 | 8.810 | 9.820 | 288,460 | +0.82(+9.11%) |
Jan 21, 2014 | 8.500 | 9.030 | 8.500 | 9.000 | 76,938 | +0.16(+1.81%) |
Jan 17, 2014 | 8.780 | 8.840 | 8.840 | 8.840 | 59,900 | -0.05(-0.56%) |
Jan 16, 2014 | 8.990 | 8.990 | 8.660 | 8.890 | 47,287 | +0.03(+0.34%) |
Jan 15, 2014 | 8.940 | 9.059 | 8.750 | 8.860 | 62,820 | -0.08(-0.89%) |
Jan 14, 2014 | 8.820 | 9.032 | 8.640 | 8.940 | 59,098 | +0.17(+1.94%) |
Jan 13, 2014 | 8.840 | 8.900 | 8.510 | 8.770 | 72,725 | +0.02(+0.23%) |
Jan 10, 2014 | 8.460 | 8.840 | 8.360 | 8.750 | 137,313 | +0.39(+4.67%) |
Jan 09, 2014 | 8.270 | 8.400 | 8.120 | 8.360 | 100,826 | +0.24(+2.96%) |
Jan 08, 2014 | 8.380 | 8.400 | 8.040 | 8.120 | 81,345 | -0.12(-1.46%) |
Jan 07, 2014 | 8.220 | 8.365 | 8.100 | 8.240 | 70,273 | +0.04(+0.49%) |
Jan 06, 2014 | 8.140 | 8.280 | 7.930 | 8.200 | 134,901 | +0.20(+2.50%) |
Jan 03, 2014 | 8.190 | 8.190 | 7.940 | 8.000 | 45,461 | -0.09(-1.11%) |
Jan 02, 2014 | 8.190 | 8.250 | 7.920 | 8.090 | 54,813 | -0.01(-0.12%) |
Dec 31, 2013 | 8.190 | 8.100 | 8.100 | 8.100 | 71,300 | -0.14(-1.70%) |
Dec 30, 2013 | 8.100 | 8.240 | 8.080 | 8.240 | 57,119 | +0.13(+1.60%) |
Dec 27, 2013 | 8.200 | 8.350 | 8.090 | 8.110 | 64,398 | -0.06(-0.73%) |
Dec 26, 2013 | 8.230 | 8.300 | 8.150 | 8.170 | 44,944 | -0.03(-0.37%) |
Dec 24, 2013 | 8.230 | 8.290 | 8.150 | 8.200 | 34,105 | +0.05(+0.61%) |
Dec 23, 2013 | 8.230 | 8.280 | 8.030 | 8.150 | 95,843 | +0.13(+1.62%) |
Dec 20, 2013 | 8.190 | 8.250 | 7.900 | 8.020 | 321,387 | +0.12(+1.52%) |
Dec 19, 2013 | 8.280 | 8.280 | 7.860 | 7.900 | 383,746 | -0.58(-6.84%) |
Dec 18, 2013 | 9.400 | 9.575 | 8.400 | 8.480 | 117,876 | -0.91(-9.69%) |
Dec 17, 2013 | 10.30 | 10.30 | 9.000 | 9.390 | 139,995 | -0.84(-8.26%) |
Dec 16, 2013 | 9.690 | 10.30 | 9.500 | 10.23 | 256,561 | +0.75(+7.96%) |
Dec 13, 2013 | 9.250 | 9.600 | 9.020 | 9.480 | 34,680 | +0.15(+1.61%) |
Dec 12, 2013 | 9.000 | 9.350 | 9.000 | 9.330 | 31,998 | -0.06(-0.64%) |
Dec 11, 2013 | 9.110 | 9.390 | 9.000 | 9.390 | 6,893 | +0.21(+2.29%) |
Dec 10, 2013 | 9.300 | 9.390 | 9.000 | 9.180 | 18,029 | -0.10(-1.08%) |
Dec 09, 2013 | 8.830 | 9.390 | 8.610 | 9.280 | 13,617 | +0.54(+6.18%) |
Dec 06, 2013 | 8.701 | 9.010 | 8.660 | 8.740 | 0 | -0.25(-2.78%) |
Dec 05, 2013 | 8.610 | 9.114 | 8.600 | 8.990 | 0 | +0.42(+4.90%) |
Dec 04, 2013 | 8.690 | 8.690 | 8.450 | 8.570 | 0 | +0.07(+0.82%) |
Dec 03, 2013 | 9.640 | 9.750 | 8.500 | 8.500 | 0 | -0.22(-2.52%) |
Dec 02, 2013 | 8.990 | 8.990 | 8.500 | 8.720 | 0 | -0.08(-0.91%) |
Nov 29, 2013 | 8.540 | 8.850 | 8.300 | 8.800 | 0 | +0.25(+2.92%) |
Nov 27, 2013 | 8.540 | 8.550 | 8.300 | 8.550 | 0 | +0.01(+0.12%) |
Nov 26, 2013 | 8.540 | 8.540 | 8.400 | 8.540 | 0 | +0.12(+1.43%) |
Nov 25, 2013 | 8.550 | 8.550 | 8.420 | 8.420 | 0 | -0.06(-0.71%) |
Nov 22, 2013 | 8.600 | 8.600 | 8.250 | 8.480 | 0 | +0.27(+3.29%) |
Nov 21, 2013 | 8.750 | 8.850 | 8.110 | 8.210 | 0 | -0.34(-3.98%) |
Nov 20, 2013 | 8.750 | 8.750 | 8.550 | 8.550 | 0 | -0.20(-2.29%) |
Nov 19, 2013 | 9.000 | 9.000 | 8.500 | 8.750 | 0 | +0.15(+1.74%) |
Nov 18, 2013 | 9.000 | 9.000 | 8.600 | 8.600 | 0 | -0.08(-0.92%) |
Nov 15, 2013 | 8.590 | 8.750 | 8.590 | 8.680 | 0 | -0.06(-0.69%) |
Nov 14, 2013 | 8.980 | 8.980 | 8.600 | 8.740 | 0 | -0.21(-2.29%) |
Nov 12, 2013 | 8.600 | 8.980 | 8.600 | 8.945 | 0 | +0.04(+0.39%) |
Nov 11, 2013 | 9.150 | 9.150 | 8.570 | 8.910 | 0 | +0.16(+1.83%) |
Nov 08, 2013 | 8.251 | 8.990 | 8.251 | 8.750 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 9.120 | 9.150 | 8.450 | 8.750 | 0 | +0.01(+0.11%) |
Nov 06, 2013 | 9.400 | 9.450 | 8.660 | 8.740 | 0 | -0.66(-7.02%) |
Nov 05, 2013 | 9.550 | 9.550 | 9.020 | 9.400 | 0 | -0.15(-1.57%) |
Nov 04, 2013 | 9.510 | 9.550 | 9.450 | 9.550 | 0 | +0.06(+0.63%) |
Nov 01, 2013 | 9.500 | 9.600 | 8.950 | 9.490 | 0 | -0.11(-1.14%) |
Oct 31, 2013 | 9.780 | 9.780 | 8.710 | 9.599 | 0 | +0.10(+1.04%) |
Oct 30, 2013 | 9.580 | 10.00 | 9.350 | 9.500 | 0 | -0.38(-3.85%) |
Oct 29, 2013 | 8.740 | 9.880 | 8.250 | 9.880 | 0 | +1.48(+17.62%) |
Oct 28, 2013 | 8.520 | 9.000 | 8.250 | 8.400 | 0 | -0.22(-2.55%) |