Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.720 | 9.750 | 9.450 | 9.630 | 1,936,369 | -0.07(-0.72%) |
Apr 29, 2014 | 9.710 | 9.820 | 9.600 | 9.700 | 2,667,529 | +0.17(+1.78%) |
Apr 28, 2014 | 10.70 | 10.73 | 9.420 | 9.530 | 5,323,812 | -1.10(-10.35%) |
Apr 25, 2014 | 11.16 | 11.30 | 10.60 | 10.63 | 2,728,443 | -0.75(-6.59%) |
Apr 24, 2014 | 10.88 | 11.68 | 10.50 | 11.38 | 5,485,956 | +0.54(+4.98%) |
Apr 23, 2014 | 11.01 | 11.09 | 10.71 | 10.84 | 2,106,443 | -0.13(-1.19%) |
Apr 22, 2014 | 10.60 | 11.03 | 10.50 | 10.97 | 2,530,544 | +0.46(+4.38%) |
Apr 21, 2014 | 10.21 | 10.52 | 9.980 | 10.51 | 3,073,424 | +0.36(+3.55%) |
Apr 17, 2014 | 10.30 | 10.15 | 10.15 | 10.15 | 1,669,400 | -0.25(-2.40%) |
Apr 16, 2014 | 10.07 | 10.42 | 9.680 | 10.40 | 3,337,658 | +0.46(+4.63%) |
Apr 15, 2014 | 10.08 | 10.25 | 9.550 | 9.940 | 4,323,603 | -0.11(-1.09%) |
Apr 14, 2014 | 9.780 | 10.21 | 9.670 | 10.05 | 4,397,541 | +0.73(+7.83%) |
Apr 11, 2014 | 9.350 | 9.630 | 9.200 | 9.320 | 3,628,712 | -0.19(-2.00%) |
Apr 10, 2014 | 10.14 | 10.24 | 9.500 | 9.510 | 3,971,388 | -0.70(-6.86%) |
Apr 09, 2014 | 10.16 | 10.37 | 10.02 | 10.21 | 2,150,736 | +0.08(+0.79%) |
Apr 08, 2014 | 9.910 | 10.32 | 9.910 | 10.13 | 1,760,547 | +0.27(+2.74%) |
Apr 07, 2014 | 10.08 | 10.40 | 9.750 | 9.860 | 3,244,136 | -0.42(-4.09%) |
Apr 04, 2014 | 10.75 | 10.85 | 10.16 | 10.28 | 2,632,694 | -0.32(-3.02%) |
Apr 03, 2014 | 11.09 | 11.22 | 10.53 | 10.60 | 2,282,538 | -0.49(-4.42%) |
Apr 02, 2014 | 11.10 | 11.14 | 10.74 | 11.09 | 2,521,803 | +0.05(+0.45%) |
Apr 01, 2014 | 10.58 | 11.08 | 10.53 | 11.04 | 4,004,263 | +0.87(+8.55%) |
Mar 31, 2014 | 10.37 | 10.45 | 10.00 | 10.17 | 2,042,391 | +0.10(+0.99%) |
Mar 28, 2014 | 9.910 | 10.41 | 9.910 | 10.07 | 2,779,670 | +0.19(+1.92%) |
Mar 27, 2014 | 9.650 | 10.07 | 9.500 | 9.880 | 3,448,063 | +0.26(+2.70%) |
Mar 26, 2014 | 10.52 | 10.58 | 9.570 | 9.620 | 4,621,190 | -0.73(-7.05%) |
Mar 25, 2014 | 10.77 | 10.77 | 10.08 | 10.35 | 3,753,975 | -0.17(-1.62%) |
Mar 24, 2014 | 11.12 | 11.19 | 10.41 | 10.52 | 5,286,262 | -0.53(-4.80%) |
Mar 21, 2014 | 11.90 | 11.90 | 11.05 | 11.05 | 4,307,665 | -0.70(-5.96%) |
Mar 20, 2014 | 11.79 | 11.98 | 11.36 | 11.75 | 4,818,528 | -0.05(-0.42%) |
Mar 19, 2014 | 12.04 | 12.35 | 11.75 | 11.80 | 4,618,954 | -0.30(-2.48%) |
Mar 18, 2014 | 11.70 | 12.17 | 11.42 | 12.10 | 7,218,959 | +0.44(+3.77%) |
Mar 17, 2014 | 12.82 | 13.14 | 11.55 | 11.66 | 19,773,470 | +0.24(+2.10%) |
Mar 14, 2014 | 10.98 | 11.48 | 10.75 | 11.42 | 6,414,425 | +0.87(+8.25%) |
Mar 13, 2014 | 10.71 | 11.03 | 10.21 | 10.55 | 3,129,249 | -0.07(-0.66%) |
Mar 12, 2014 | 10.80 | 10.86 | 10.35 | 10.62 | 1,615,681 | +0.05(+0.47%) |
Mar 11, 2014 | 11.39 | 11.41 | 10.36 | 10.57 | 3,533,822 | -0.60(-5.37%) |
Mar 10, 2014 | 11.08 | 11.55 | 10.85 | 11.17 | 3,710,768 | -0.01(-0.09%) |
Mar 07, 2014 | 10.83 | 11.19 | 10.67 | 11.18 | 4,977,865 | +0.60(+5.67%) |
Mar 06, 2014 | 10.25 | 10.97 | 10.15 | 10.58 | 5,291,134 | +0.44(+4.34%) |
Mar 05, 2014 | 10.65 | 10.67 | 10.06 | 10.14 | 3,217,857 | -0.63(-5.85%) |
Mar 04, 2014 | 10.20 | 10.82 | 10.20 | 10.77 | 2,715,526 | +0.82(+8.24%) |
Mar 03, 2014 | 10.25 | 10.31 | 9.920 | 9.950 | 1,503,021 | -0.31(-3.02%) |
Feb 28, 2014 | 10.79 | 10.95 | 10.20 | 10.26 | 2,205,662 | -0.53(-4.91%) |
Feb 27, 2014 | 11.05 | 11.10 | 10.68 | 10.79 | 2,136,471 | -0.18(-1.64%) |
Feb 26, 2014 | 10.42 | 11.32 | 10.33 | 10.97 | 4,465,556 | +0.32(+3.00%) |
Feb 25, 2014 | 10.35 | 10.72 | 10.28 | 10.65 | 2,802,681 | +0.28(+2.70%) |
Feb 24, 2014 | 10.07 | 10.40 | 9.895 | 10.37 | 3,186,636 | +0.37(+3.70%) |
Feb 21, 2014 | 10.38 | 10.41 | 9.900 | 10.00 | 2,601,541 | -0.38(-3.66%) |
Feb 20, 2014 | 10.50 | 10.50 | 10.12 | 10.38 | 2,035,508 | +0.00(+0.00%) |
Feb 19, 2014 | 10.78 | 10.80 | 10.26 | 10.38 | 3,099,763 | -0.46(-4.24%) |
Feb 18, 2014 | 9.730 | 10.92 | 9.680 | 10.84 | 5,076,171 | +1.23(+12.80%) |
Feb 14, 2014 | 9.830 | 9.610 | 9.610 | 9.610 | 1,385,300 | -0.19(-1.94%) |
Feb 13, 2014 | 9.450 | 9.870 | 9.250 | 9.800 | 1,669,558 | +0.15(+1.55%) |
Feb 12, 2014 | 9.900 | 9.900 | 9.590 | 9.650 | 711,496 | -0.02(-0.21%) |
Feb 11, 2014 | 9.700 | 9.960 | 9.430 | 9.670 | 1,988,685 | -0.01(-0.10%) |
Feb 10, 2014 | 9.160 | 9.690 | 9.160 | 9.680 | 1,817,066 | +0.55(+6.02%) |
Feb 07, 2014 | 8.980 | 9.190 | 8.980 | 9.130 | 1,116,385 | +0.16(+1.78%) |
Feb 06, 2014 | 8.860 | 9.080 | 8.850 | 8.970 | 1,109,319 | +0.20(+2.28%) |
Feb 05, 2014 | 8.990 | 9.000 | 8.345 | 8.770 | 2,231,346 | -0.24(-2.66%) |
Feb 04, 2014 | 8.820 | 9.040 | 8.610 | 9.010 | 1,177,109 | +0.38(+4.40%) |