Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.450 | 9.450 | 9.000 | 9.110 | 907,994 | -0.36(-3.80%) |
Apr 29, 2014 | 9.650 | 10.13 | 9.402 | 9.470 | 1,314,120 | -1.47(-13.44%) |
Apr 28, 2014 | 10.95 | 11.14 | 10.71 | 10.94 | 540,808 | +0.05(+0.46%) |
Apr 25, 2014 | 11.01 | 11.07 | 10.71 | 10.89 | 1,040,158 | -0.21(-1.89%) |
Apr 24, 2014 | 11.16 | 11.27 | 11.00 | 11.10 | 91,802 | +0.05(+0.45%) |
Apr 23, 2014 | 11.13 | 11.19 | 11.01 | 11.05 | 175,491 | -0.10(-0.90%) |
Apr 22, 2014 | 10.77 | 11.18 | 10.77 | 11.15 | 140,489 | +0.40(+3.72%) |
Apr 21, 2014 | 10.75 | 10.86 | 10.61 | 10.75 | 92,285 | +0.01(+0.09%) |
Apr 17, 2014 | 10.52 | 10.74 | 10.74 | 10.74 | 104,000 | +0.20(+1.90%) |
Apr 16, 2014 | 10.58 | 10.67 | 10.40 | 10.54 | 195,083 | -0.01(-0.09%) |
Apr 15, 2014 | 10.55 | 10.66 | 10.27 | 10.55 | 141,528 | +0.06(+0.57%) |
Apr 14, 2014 | 10.58 | 10.63 | 10.31 | 10.49 | 192,319 | +0.00(+0.00%) |
Apr 11, 2014 | 10.50 | 10.79 | 10.45 | 10.49 | 200,911 | -0.13(-1.22%) |
Apr 10, 2014 | 11.06 | 11.09 | 10.55 | 10.62 | 196,774 | -0.41(-3.72%) |
Apr 09, 2014 | 10.92 | 11.05 | 10.79 | 11.03 | 126,947 | +0.18(+1.66%) |
Apr 08, 2014 | 10.87 | 11.11 | 10.80 | 10.85 | 146,055 | -0.04(-0.37%) |
Apr 07, 2014 | 11.04 | 11.10 | 10.86 | 10.89 | 512,701 | -0.17(-1.54%) |
Apr 04, 2014 | 11.67 | 11.74 | 11.06 | 11.06 | 265,668 | -0.55(-4.74%) |
Apr 03, 2014 | 11.63 | 11.66 | 11.34 | 11.61 | 151,756 | +0.01(+0.09%) |
Apr 02, 2014 | 11.57 | 11.62 | 11.46 | 11.60 | 134,288 | +0.05(+0.43%) |
Apr 01, 2014 | 11.46 | 11.62 | 11.40 | 11.55 | 251,077 | +0.14(+1.23%) |
Mar 31, 2014 | 11.10 | 11.45 | 11.05 | 11.41 | 126,216 | +0.40(+3.63%) |
Mar 28, 2014 | 10.95 | 11.19 | 10.94 | 11.01 | 102,052 | +0.09(+0.82%) |
Mar 27, 2014 | 10.95 | 11.15 | 10.87 | 10.92 | 167,998 | -0.03(-0.27%) |
Mar 26, 2014 | 11.13 | 11.33 | 10.95 | 10.95 | 197,830 | -0.17(-1.53%) |
Mar 25, 2014 | 11.05 | 11.25 | 11.02 | 11.12 | 251,319 | +0.07(+0.63%) |
Mar 24, 2014 | 11.32 | 11.37 | 10.95 | 11.05 | 170,533 | -0.28(-2.47%) |
Mar 21, 2014 | 11.56 | 11.63 | 11.21 | 11.33 | 234,411 | -0.20(-1.73%) |
Mar 20, 2014 | 11.42 | 11.62 | 11.37 | 11.53 | 103,813 | +0.09(+0.79%) |
Mar 19, 2014 | 11.28 | 11.51 | 11.20 | 11.44 | 131,893 | +0.15(+1.33%) |
Mar 18, 2014 | 11.13 | 11.29 | 11.13 | 11.29 | 314,411 | +0.16(+1.44%) |
Mar 17, 2014 | 11.16 | 11.47 | 10.96 | 11.13 | 194,802 | -0.02(-0.18%) |
Mar 14, 2014 | 11.17 | 11.29 | 11.02 | 11.15 | 174,016 | -0.03(-0.27%) |
Mar 13, 2014 | 11.46 | 11.46 | 11.04 | 11.18 | 83,654 | -0.23(-2.02%) |
Mar 12, 2014 | 11.26 | 11.47 | 11.21 | 11.41 | 104,301 | +0.13(+1.15%) |
Mar 11, 2014 | 11.35 | 11.49 | 11.22 | 11.28 | 123,367 | -0.13(-1.14%) |
Mar 10, 2014 | 11.42 | 11.51 | 11.33 | 11.41 | 94,594 | -0.05(-0.44%) |
Mar 07, 2014 | 11.48 | 11.63 | 11.39 | 11.46 | 97,860 | +0.05(+0.44%) |
Mar 06, 2014 | 11.36 | 11.46 | 11.29 | 11.41 | 281,861 | +0.11(+0.97%) |
Mar 05, 2014 | 11.40 | 11.40 | 11.24 | 11.30 | 98,656 | -0.06(-0.53%) |
Mar 04, 2014 | 11.11 | 11.63 | 11.11 | 11.36 | 248,112 | +0.33(+2.99%) |
Mar 03, 2014 | 11.40 | 11.41 | 10.95 | 11.03 | 180,338 | -0.44(-3.84%) |
Feb 28, 2014 | 11.74 | 11.74 | 11.38 | 11.47 | 124,710 | -0.23(-1.97%) |
Feb 27, 2014 | 11.53 | 11.74 | 11.53 | 11.70 | 135,570 | +0.10(+0.86%) |
Feb 26, 2014 | 11.78 | 11.80 | 11.51 | 11.60 | 162,641 | +0.18(+1.58%) |
Feb 25, 2014 | 11.59 | 11.64 | 11.38 | 11.42 | 138,175 | -0.17(-1.47%) |
Feb 24, 2014 | 11.41 | 11.67 | 11.33 | 11.59 | 252,106 | +0.26(+2.29%) |
Feb 21, 2014 | 11.46 | 11.53 | 11.30 | 11.33 | 116,963 | -0.13(-1.13%) |
Feb 20, 2014 | 11.31 | 11.50 | 11.28 | 11.46 | 74,488 | +0.17(+1.51%) |
Feb 19, 2014 | 11.41 | 11.50 | 11.18 | 11.29 | 101,008 | -0.12(-1.05%) |
Feb 18, 2014 | 11.44 | 11.50 | 11.33 | 11.41 | 133,054 | +0.00(+0.00%) |
Feb 14, 2014 | 11.20 | 11.41 | 11.41 | 11.41 | 122,300 | +0.22(+1.97%) |
Feb 13, 2014 | 11.04 | 11.25 | 11.04 | 11.19 | 69,305 | +0.08(+0.72%) |
Feb 12, 2014 | 10.95 | 11.15 | 10.90 | 11.11 | 81,469 | +0.13(+1.18%) |
Feb 11, 2014 | 10.85 | 11.15 | 10.85 | 10.98 | 167,414 | +0.13(+1.20%) |
Feb 10, 2014 | 10.94 | 10.97 | 10.73 | 10.85 | 79,085 | -0.08(-0.73%) |
Feb 07, 2014 | 10.84 | 11.02 | 10.74 | 10.93 | 181,274 | +0.12(+1.11%) |
Feb 06, 2014 | 11.02 | 11.05 | 10.81 | 10.81 | 170,121 | -0.17(-1.55%) |
Feb 05, 2014 | 10.81 | 11.02 | 10.49 | 10.98 | 268,526 | +0.08(+0.73%) |
Feb 04, 2014 | 11.55 | 11.95 | 10.77 | 10.90 | 530,437 | +0.00(+0.00%) |