Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.86 | 10.86 | 10.21 | 10.77 | 10,341 | +0.00(+0.00%) |
Apr 29, 2014 | 10.66 | 11.02 | 10.65 | 10.77 | 15,660 | +0.05(+0.45%) |
Apr 28, 2014 | 10.86 | 10.86 | 10.65 | 10.72 | 3,233 | +0.02(+0.18%) |
Apr 25, 2014 | 10.88 | 11.58 | 10.63 | 10.70 | 7,671 | -0.19(-1.77%) |
Apr 24, 2014 | 11.04 | 11.43 | 10.89 | 10.89 | 10,093 | -0.06(-0.53%) |
Apr 23, 2014 | 11.02 | 11.02 | 10.66 | 10.95 | 4,900 | -0.04(-0.35%) |
Apr 22, 2014 | 9.742 | 11.04 | 9.742 | 10.99 | 32,482 | +1.16(+11.80%) |
Apr 21, 2014 | 9.636 | 10.05 | 9.472 | 9.829 | 12,655 | +0.31(+3.25%) |
Apr 17, 2014 | 9.307 | 9.520 | 9.520 | 9.520 | 2,483 | +0.20(+2.18%) |
Apr 16, 2014 | 9.404 | 9.414 | 9.230 | 9.317 | 5,060 | -0.01(-0.10%) |
Apr 15, 2014 | 9.307 | 9.549 | 9.298 | 9.327 | 1,271 | -0.24(-2.53%) |
Apr 14, 2014 | 9.443 | 9.654 | 9.288 | 9.568 | 8,192 | +0.23(+2.48%) |
Apr 11, 2014 | 9.356 | 9.660 | 9.211 | 9.336 | 2,954 | +0.10(+1.05%) |
Apr 10, 2014 | 9.559 | 9.559 | 9.240 | 9.240 | 4,658 | -0.19(-2.05%) |
Apr 09, 2014 | 9.356 | 9.665 | 9.351 | 9.433 | 1,348 | +0.16(+1.76%) |
Apr 08, 2014 | 9.162 | 9.781 | 8.877 | 9.270 | 16,272 | +0.40(+4.48%) |
Apr 07, 2014 | 8.698 | 9.307 | 8.650 | 8.872 | 9,022 | +0.14(+1.55%) |
Apr 04, 2014 | 8.950 | 8.950 | 8.640 | 8.737 | 5,251 | -0.26(-2.90%) |
Apr 03, 2014 | 9.191 | 9.240 | 8.913 | 8.998 | 18,519 | -0.28(-3.02%) |
Apr 02, 2014 | 9.414 | 9.897 | 9.269 | 9.278 | 3,925 | +0.03(+0.31%) |
Apr 01, 2014 | 9.520 | 9.520 | 8.795 | 9.249 | 17,444 | -0.27(-2.84%) |
Mar 31, 2014 | 9.530 | 9.626 | 9.520 | 9.520 | 4,580 | -0.14(-1.50%) |
Mar 28, 2014 | 9.829 | 9.897 | 9.665 | 9.665 | 2,519 | +0.07(+0.70%) |
Mar 27, 2014 | 9.684 | 9.781 | 9.597 | 9.597 | 2,526 | -0.22(-2.26%) |
Mar 26, 2014 | 9.926 | 10.09 | 9.550 | 9.819 | 11,940 | -0.14(-1.36%) |
Mar 25, 2014 | 10.39 | 10.39 | 9.491 | 9.955 | 16,469 | -0.45(-4.36%) |
Mar 24, 2014 | 11.11 | 11.11 | 10.20 | 10.41 | 8,955 | -0.71(-6.35%) |
Mar 21, 2014 | 11.26 | 11.35 | 11.11 | 11.11 | 1,236 | -0.21(-1.88%) |
Mar 20, 2014 | 11.31 | 11.54 | 10.98 | 11.33 | 12,126 | -0.06(-0.51%) |
Mar 19, 2014 | 11.74 | 11.74 | 11.35 | 11.39 | 5,449 | -0.17(-1.51%) |
Mar 18, 2014 | 11.47 | 11.69 | 11.31 | 11.56 | 7,647 | +0.10(+0.84%) |
Mar 17, 2014 | 12.13 | 12.13 | 11.28 | 11.46 | 23,754 | -0.27(-2.31%) |
Mar 14, 2014 | 11.92 | 11.98 | 11.73 | 11.73 | 4,615 | -0.24(-2.02%) |
Mar 13, 2014 | 12.05 | 12.82 | 11.89 | 11.97 | 5,834 | -0.32(-2.59%) |
Mar 12, 2014 | 12.17 | 12.45 | 12.17 | 12.29 | 1,369 | +0.14(+1.11%) |
Mar 11, 2014 | 12.25 | 12.25 | 11.98 | 12.16 | 2,596 | -0.12(-0.95%) |
Mar 10, 2014 | 12.37 | 12.37 | 11.97 | 12.27 | 14,835 | -0.05(-0.39%) |
Mar 07, 2014 | 12.95 | 12.95 | 11.98 | 12.32 | 13,567 | +0.19(+1.59%) |
Mar 06, 2014 | 12.33 | 12.33 | 11.98 | 12.13 | 7,341 | -0.12(-0.95%) |
Mar 05, 2014 | 12.29 | 12.29 | 12.12 | 12.25 | 5,110 | +0.05(+0.40%) |
Mar 04, 2014 | 12.46 | 12.56 | 12.20 | 12.20 | 6,420 | -0.29(-2.32%) |
Mar 03, 2014 | 12.35 | 12.49 | 11.99 | 12.49 | 3,790 | +0.15(+1.25%) |
Feb 28, 2014 | 12.51 | 12.51 | 11.98 | 12.33 | 8,490 | -0.23(-1.85%) |
Feb 27, 2014 | 12.46 | 12.56 | 11.91 | 12.56 | 6,925 | +0.11(+0.85%) |
Feb 26, 2014 | 12.56 | 12.99 | 12.09 | 12.46 | 36,727 | -0.11(-0.85%) |
Feb 25, 2014 | 12.83 | 12.83 | 12.42 | 12.56 | 5,689 | -0.10(-0.76%) |
Feb 24, 2014 | 12.38 | 12.70 | 11.89 | 12.66 | 10,407 | +0.57(+4.72%) |
Feb 21, 2014 | 12.08 | 12.17 | 11.82 | 12.09 | 7,544 | +0.01(+0.08%) |
Feb 20, 2014 | 12.07 | 12.57 | 11.89 | 12.08 | 7,007 | +0.12(+0.97%) |
Feb 19, 2014 | 11.84 | 12.85 | 11.84 | 11.96 | 10,484 | +0.05(+0.41%) |
Feb 18, 2014 | 12.08 | 12.08 | 11.60 | 11.92 | 22,885 | +0.39(+3.35%) |
Feb 14, 2014 | 11.51 | 11.53 | 11.53 | 11.53 | 931 | +0.17(+1.53%) |
Feb 13, 2014 | 11.54 | 11.55 | 11.36 | 11.36 | 10,515 | +0.01(+0.13%) |
Feb 12, 2014 | 11.54 | 11.54 | 11.13 | 11.34 | 4,404 | -0.04(-0.33%) |
Feb 11, 2014 | 11.07 | 11.58 | 11.06 | 11.38 | 17,530 | +0.30(+2.74%) |
Feb 10, 2014 | 10.60 | 11.08 | 10.53 | 11.08 | 20,310 | +0.69(+6.60%) |
Feb 07, 2014 | 10.54 | 10.63 | 10.26 | 10.39 | 3,243 | +0.14(+1.42%) |
Feb 06, 2014 | 10.20 | 10.24 | 10.20 | 10.24 | 2,816 | +0.12(+1.15%) |
Feb 05, 2014 | 10.13 | 10.13 | 10.13 | 10.13 | 418 | +0.00(+0.00%) |
Feb 04, 2014 | 10.06 | 10.44 | 9.665 | 10.13 | 17,108 | -0.02(-0.19%) |