Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.430 | 10.65 | 9.290 | 10.09 | 52,535 | +0.71(+7.57%) |
Apr 29, 2014 | 9.800 | 9.810 | 9.330 | 9.380 | 38,176 | -0.31(-3.20%) |
Apr 28, 2014 | 10.05 | 10.52 | 9.440 | 9.690 | 36,595 | -0.28(-2.81%) |
Apr 25, 2014 | 9.900 | 10.11 | 9.760 | 9.970 | 31,284 | +0.04(+0.40%) |
Apr 24, 2014 | 10.40 | 10.41 | 9.810 | 9.930 | 17,343 | +0.06(+0.61%) |
Apr 23, 2014 | 9.990 | 10.43 | 9.800 | 9.870 | 23,036 | -0.09(-0.90%) |
Apr 22, 2014 | 9.955 | 10.11 | 9.870 | 9.960 | 31,705 | +0.02(+0.20%) |
Apr 21, 2014 | 10.06 | 10.45 | 9.820 | 9.940 | 36,319 | -0.07(-0.70%) |
Apr 17, 2014 | 10.43 | 10.01 | 10.01 | 10.01 | 37,400 | -0.42(-4.03%) |
Apr 16, 2014 | 10.84 | 11.18 | 10.20 | 10.43 | 34,024 | -0.36(-3.34%) |
Apr 15, 2014 | 10.96 | 11.35 | 10.33 | 10.79 | 58,757 | -0.18(-1.64%) |
Apr 14, 2014 | 11.13 | 11.52 | 10.62 | 10.97 | 103,933 | -0.29(-2.58%) |
Apr 11, 2014 | 11.52 | 11.96 | 11.19 | 11.26 | 38,018 | -0.40(-3.43%) |
Apr 10, 2014 | 11.87 | 11.93 | 11.14 | 11.66 | 81,834 | -0.34(-2.83%) |
Apr 09, 2014 | 10.00 | 12.08 | 10.00 | 12.00 | 121,360 | +2.07(+20.85%) |
Apr 08, 2014 | 9.640 | 10.11 | 9.480 | 9.930 | 47,836 | +0.36(+3.76%) |
Apr 07, 2014 | 9.450 | 9.710 | 9.260 | 9.570 | 41,540 | +0.02(+0.21%) |
Apr 04, 2014 | 10.12 | 10.32 | 9.260 | 9.550 | 45,329 | -0.44(-4.40%) |
Apr 03, 2014 | 10.07 | 10.19 | 9.720 | 9.990 | 42,943 | -0.10(-0.99%) |
Apr 02, 2014 | 10.29 | 10.45 | 9.830 | 10.09 | 52,327 | -0.13(-1.27%) |
Apr 01, 2014 | 10.91 | 10.91 | 10.15 | 10.22 | 38,139 | -0.12(-1.16%) |
Mar 31, 2014 | 10.21 | 11.14 | 10.05 | 10.34 | 25,559 | +0.29(+2.89%) |
Mar 28, 2014 | 10.21 | 11.11 | 9.890 | 10.05 | 54,494 | -0.05(-0.50%) |
Mar 27, 2014 | 10.30 | 11.34 | 10.01 | 10.10 | 114,582 | -0.10(-0.98%) |
Mar 26, 2014 | 11.10 | 11.47 | 10.05 | 10.20 | 405,359 | -0.87(-7.86%) |
Mar 25, 2014 | 11.22 | 11.47 | 10.82 | 11.07 | 24,736 | +0.08(+0.73%) |
Mar 24, 2014 | 11.82 | 11.88 | 10.75 | 10.99 | 72,468 | -0.73(-6.23%) |
Mar 21, 2014 | 11.87 | 11.98 | 11.71 | 11.72 | 44,178 | -0.06(-0.51%) |
Mar 20, 2014 | 11.93 | 11.95 | 11.51 | 11.78 | 29,811 | -0.12(-1.01%) |
Mar 19, 2014 | 12.15 | 12.15 | 11.28 | 11.90 | 26,514 | -0.03(-0.25%) |
Mar 18, 2014 | 11.32 | 12.29 | 11.25 | 11.93 | 109,352 | +0.68(+6.04%) |
Mar 17, 2014 | 11.39 | 11.41 | 10.96 | 11.25 | 71,422 | +0.04(+0.36%) |
Mar 14, 2014 | 11.52 | 11.62 | 11.05 | 11.21 | 40,569 | -0.40(-3.45%) |
Mar 13, 2014 | 11.60 | 11.79 | 11.30 | 11.61 | 29,227 | +0.07(+0.61%) |
Mar 12, 2014 | 11.80 | 12.00 | 11.31 | 11.54 | 40,785 | -0.26(-2.20%) |
Mar 11, 2014 | 12.21 | 12.57 | 11.51 | 11.80 | 21,516 | -0.39(-3.20%) |
Mar 10, 2014 | 12.34 | 12.43 | 12.12 | 12.19 | 17,922 | -0.21(-1.69%) |
Mar 07, 2014 | 11.91 | 12.48 | 11.85 | 12.40 | 14,865 | +0.48(+4.03%) |
Mar 06, 2014 | 12.22 | 12.36 | 11.85 | 11.92 | 39,956 | -0.35(-2.85%) |
Mar 05, 2014 | 12.23 | 12.48 | 11.99 | 12.27 | 34,088 | +0.10(+0.82%) |
Mar 04, 2014 | 12.10 | 12.41 | 11.92 | 12.17 | 50,945 | +0.15(+1.25%) |
Mar 03, 2014 | 12.45 | 12.75 | 11.80 | 12.02 | 28,004 | -0.57(-4.53%) |
Feb 28, 2014 | 12.88 | 13.00 | 12.50 | 12.59 | 30,910 | -0.24(-1.87%) |
Feb 27, 2014 | 12.53 | 13.25 | 12.53 | 12.83 | 101,797 | +0.18(+1.42%) |
Feb 26, 2014 | 12.00 | 12.95 | 11.70 | 12.65 | 66,168 | +0.40(+3.27%) |
Feb 25, 2014 | 11.71 | 12.35 | 11.55 | 12.25 | 24,201 | +0.47(+3.99%) |
Feb 24, 2014 | 11.75 | 11.87 | 11.73 | 11.78 | 10,473 | +0.04(+0.34%) |
Feb 21, 2014 | 11.76 | 12.00 | 11.25 | 11.74 | 39,810 | +0.00(+0.00%) |
Feb 20, 2014 | 11.42 | 11.81 | 11.42 | 11.74 | 47,073 | +0.27(+2.35%) |
Feb 19, 2014 | 11.30 | 11.55 | 11.22 | 11.47 | 30,203 | +0.08(+0.70%) |
Feb 18, 2014 | 11.47 | 11.64 | 11.22 | 11.39 | 39,213 | -0.04(-0.35%) |
Feb 14, 2014 | 11.42 | 11.43 | 11.43 | 11.43 | 7,200 | +0.03(+0.26%) |
Feb 13, 2014 | 11.04 | 11.54 | 11.04 | 11.40 | 34,243 | +0.33(+2.98%) |
Feb 12, 2014 | 11.00 | 11.16 | 10.89 | 11.07 | 30,567 | +0.05(+0.45%) |
Feb 11, 2014 | 10.82 | 11.18 | 10.68 | 11.02 | 35,837 | +0.00(+0.00%) |
Feb 10, 2014 | 11.15 | 11.15 | 10.76 | 11.02 | 42,684 | -0.20(-1.78%) |
Feb 07, 2014 | 11.00 | 11.28 | 10.91 | 11.22 | 28,103 | +0.24(+2.19%) |
Feb 06, 2014 | 11.00 | 11.26 | 10.87 | 10.98 | 38,902 | -0.18(-1.61%) |
Feb 05, 2014 | 11.25 | 11.25 | 11.06 | 11.16 | 52,213 | -0.12(-1.06%) |
Feb 04, 2014 | 11.37 | 11.37 | 11.09 | 11.28 | 43,120 | -0.06(-0.53%) |