Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.44 | 11.71 | 11.30 | 11.67 | 437,574 | +0.17(+1.48%) |
Apr 29, 2014 | 11.23 | 11.54 | 11.10 | 11.50 | 238,745 | +0.30(+2.68%) |
Apr 28, 2014 | 11.48 | 11.60 | 11.10 | 11.20 | 262,750 | -0.28(-2.44%) |
Apr 25, 2014 | 11.73 | 11.75 | 11.28 | 11.48 | 594,180 | -0.27(-2.30%) |
Apr 24, 2014 | 11.59 | 11.78 | 11.56 | 11.75 | 260,196 | +0.15(+1.29%) |
Apr 23, 2014 | 11.70 | 11.70 | 11.50 | 11.60 | 316,478 | -0.10(-0.85%) |
Apr 22, 2014 | 11.53 | 11.74 | 11.48 | 11.70 | 260,251 | +0.12(+1.08%) |
Apr 21, 2014 | 11.65 | 11.65 | 11.46 | 11.57 | 488,090 | -0.04(-0.30%) |
Apr 17, 2014 | 11.48 | 11.61 | 11.61 | 11.61 | 1,045,300 | -0.40(-3.33%) |
Apr 16, 2014 | 12.23 | 12.23 | 11.93 | 12.01 | 259,379 | -0.16(-1.31%) |
Apr 15, 2014 | 11.90 | 12.27 | 11.81 | 12.17 | 513,683 | +0.27(+2.27%) |
Apr 14, 2014 | 11.76 | 11.93 | 11.66 | 11.90 | 318,544 | +0.15(+1.28%) |
Apr 11, 2014 | 11.50 | 11.79 | 11.49 | 11.75 | 450,037 | +0.25(+2.17%) |
Apr 10, 2014 | 11.86 | 11.86 | 11.37 | 11.50 | 555,851 | -0.32(-2.71%) |
Apr 09, 2014 | 11.54 | 11.84 | 11.43 | 11.82 | 490,863 | +0.31(+2.69%) |
Apr 08, 2014 | 11.38 | 11.54 | 11.34 | 11.51 | 228,691 | +0.08(+0.70%) |
Apr 07, 2014 | 11.81 | 11.85 | 11.40 | 11.43 | 1,052,398 | -0.46(-3.91%) |
Apr 04, 2014 | 12.01 | 12.13 | 11.83 | 11.89 | 615,215 | -0.16(-1.29%) |
Apr 03, 2014 | 12.00 | 12.13 | 11.82 | 12.05 | 433,605 | +0.05(+0.42%) |
Apr 02, 2014 | 12.20 | 12.20 | 11.92 | 12.00 | 762,855 | -0.21(-1.72%) |
Apr 01, 2014 | 11.81 | 12.24 | 11.77 | 12.21 | 641,570 | +0.40(+3.39%) |
Mar 31, 2014 | 11.79 | 11.85 | 11.72 | 11.81 | 301,984 | +0.05(+0.43%) |
Mar 28, 2014 | 11.57 | 11.84 | 11.54 | 11.76 | 655,985 | +0.10(+0.86%) |
Mar 27, 2014 | 11.33 | 11.66 | 11.20 | 11.66 | 790,411 | +0.32(+2.82%) |
Mar 26, 2014 | 11.00 | 11.35 | 10.92 | 11.34 | 617,789 | +0.32(+2.90%) |
Mar 25, 2014 | 10.83 | 11.06 | 10.81 | 11.02 | 325,217 | +0.21(+1.94%) |
Mar 24, 2014 | 10.70 | 10.89 | 10.57 | 10.81 | 657,590 | +0.13(+1.22%) |
Mar 21, 2014 | 10.60 | 10.71 | 10.60 | 10.68 | 447,681 | +0.13(+1.23%) |
Mar 20, 2014 | 10.46 | 10.62 | 10.34 | 10.55 | 208,386 | +0.03(+0.29%) |
Mar 19, 2014 | 10.78 | 10.78 | 10.45 | 10.52 | 611,776 | -0.23(-2.14%) |
Mar 18, 2014 | 11.07 | 11.07 | 10.64 | 10.75 | 775,873 | -0.34(-3.07%) |
Mar 17, 2014 | 11.02 | 11.15 | 10.91 | 11.09 | 233,998 | +0.09(+0.82%) |
Mar 14, 2014 | 10.73 | 11.02 | 10.73 | 11.00 | 513,228 | +0.22(+2.04%) |
Mar 13, 2014 | 10.79 | 10.95 | 10.53 | 10.78 | 985,619 | +0.06(+0.56%) |
Mar 12, 2014 | 10.20 | 10.86 | 10.20 | 10.72 | 697,707 | +0.38(+3.68%) |
Mar 11, 2014 | 10.29 | 10.50 | 10.26 | 10.34 | 171,651 | +0.06(+0.58%) |
Mar 10, 2014 | 9.970 | 10.30 | 9.904 | 10.28 | 346,925 | +0.28(+2.80%) |
Mar 07, 2014 | 9.610 | 10.02 | 9.510 | 10.00 | 249,296 | +0.38(+3.95%) |
Mar 06, 2014 | 9.710 | 9.800 | 9.440 | 9.620 | 341,833 | -0.06(-0.62%) |
Mar 05, 2014 | 9.910 | 9.910 | 9.560 | 9.680 | 289,826 | -0.17(-1.73%) |
Mar 04, 2014 | 9.740 | 9.910 | 9.680 | 9.850 | 342,748 | +0.15(+1.55%) |
Mar 03, 2014 | 9.590 | 9.880 | 9.560 | 9.700 | 436,717 | -0.01(-0.10%) |
Feb 28, 2014 | 9.660 | 9.770 | 9.530 | 9.710 | 272,353 | +0.11(+1.15%) |
Feb 27, 2014 | 9.490 | 9.650 | 9.420 | 9.600 | 340,283 | +0.10(+1.05%) |
Feb 26, 2014 | 9.500 | 9.560 | 9.390 | 9.500 | 208,890 | +0.00(+0.00%) |
Feb 25, 2014 | 9.710 | 9.730 | 9.400 | 9.500 | 179,496 | -0.24(-2.46%) |
Feb 24, 2014 | 9.412 | 9.780 | 9.390 | 9.740 | 340,579 | +0.35(+3.73%) |
Feb 21, 2014 | 9.470 | 9.560 | 9.300 | 9.390 | 224,577 | -0.09(-0.95%) |
Feb 20, 2014 | 9.260 | 9.660 | 9.260 | 9.480 | 336,392 | +0.20(+2.16%) |
Feb 19, 2014 | 9.160 | 9.350 | 9.060 | 9.280 | 236,594 | +0.12(+1.31%) |
Feb 18, 2014 | 9.150 | 9.210 | 9.100 | 9.160 | 112,728 | +0.02(+0.22%) |
Feb 14, 2014 | 9.080 | 9.140 | 9.140 | 9.140 | 185,900 | +0.04(+0.44%) |
Feb 13, 2014 | 9.090 | 9.260 | 8.940 | 9.100 | 293,118 | -0.09(-0.98%) |
Feb 12, 2014 | 9.250 | 9.300 | 9.060 | 9.190 | 223,740 | -0.01(-0.11%) |
Feb 11, 2014 | 9.030 | 9.305 | 9.030 | 9.200 | 414,807 | +0.17(+1.88%) |
Feb 10, 2014 | 10.05 | 10.05 | 8.920 | 9.030 | 371,254 | -0.13(-1.42%) |
Feb 07, 2014 | 8.990 | 9.260 | 8.040 | 9.160 | 1,607,645 | -0.15(-1.61%) |
Feb 06, 2014 | 9.190 | 9.440 | 9.160 | 9.310 | 257,175 | +0.18(+1.97%) |
Feb 05, 2014 | 9.230 | 9.313 | 9.020 | 9.130 | 178,559 | -0.15(-1.62%) |
Feb 04, 2014 | 9.060 | 9.300 | 8.991 | 9.280 | 155,676 | +0.21(+2.32%) |