Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.97 | 13.97 | 13.61 | 13.66 | 3,484,248 | -0.30(-2.15%) |
Apr 29, 2014 | 13.28 | 13.97 | 13.22 | 13.96 | 5,866,872 | +0.74(+5.62%) |
Apr 28, 2014 | 13.46 | 13.62 | 12.94 | 13.22 | 3,278,457 | -0.13(-0.97%) |
Apr 25, 2014 | 13.31 | 13.45 | 13.09 | 13.35 | 3,457,299 | +0.04(+0.28%) |
Apr 24, 2014 | 12.93 | 13.40 | 12.73 | 13.31 | 4,473,327 | +0.47(+3.66%) |
Apr 23, 2014 | 12.29 | 13.91 | 12.79 | 12.84 | 12,841,188 | +0.55(+4.50%) |
Apr 22, 2014 | 11.99 | 12.31 | 11.88 | 12.29 | 3,143,283 | +0.32(+2.65%) |
Apr 21, 2014 | 11.76 | 12.24 | 11.69 | 11.97 | 2,437,947 | +0.22(+1.87%) |
Apr 17, 2014 | 11.67 | 11.75 | 11.75 | 11.75 | 4,159,800 | +0.09(+0.80%) |
Apr 16, 2014 | 11.58 | 11.67 | 11.38 | 11.66 | 1,056,996 | +0.23(+1.98%) |
Apr 15, 2014 | 11.22 | 11.58 | 11.08 | 11.43 | 1,497,171 | +0.26(+2.33%) |
Apr 14, 2014 | 11.14 | 11.42 | 11.05 | 11.17 | 1,090,953 | +0.10(+0.93%) |
Apr 11, 2014 | 11.30 | 11.36 | 11.06 | 11.07 | 1,185,984 | -0.35(-3.09%) |
Apr 10, 2014 | 11.87 | 12.05 | 11.29 | 11.42 | 2,383,224 | -0.63(-5.20%) |
Apr 09, 2014 | 12.10 | 12.20 | 11.89 | 12.05 | 682,020 | -0.04(-0.33%) |
Apr 08, 2014 | 11.91 | 12.26 | 11.81 | 12.09 | 1,292,595 | +0.17(+1.45%) |
Apr 07, 2014 | 11.84 | 12.03 | 11.70 | 11.92 | 1,771,953 | +0.01(+0.06%) |
Apr 04, 2014 | 12.32 | 12.40 | 11.83 | 11.91 | 808,926 | -0.32(-2.62%) |
Apr 03, 2014 | 12.35 | 12.50 | 12.09 | 12.23 | 1,054,011 | -0.14(-1.13%) |
Apr 02, 2014 | 12.19 | 12.61 | 12.11 | 12.37 | 1,887,591 | +0.23(+1.89%) |
Apr 01, 2014 | 12.23 | 12.32 | 12.02 | 12.14 | 1,048,065 | -0.04(-0.33%) |
Mar 31, 2014 | 11.72 | 12.26 | 11.70 | 12.18 | 1,722,243 | +0.51(+4.37%) |
Mar 28, 2014 | 11.63 | 11.93 | 11.59 | 11.67 | 676,362 | +0.04(+0.32%) |
Mar 27, 2014 | 11.59 | 11.80 | 11.55 | 11.63 | 746,940 | +0.05(+0.40%) |
Mar 26, 2014 | 11.50 | 11.89 | 11.45 | 11.59 | 1,290,534 | +0.24(+2.09%) |
Mar 25, 2014 | 11.64 | 11.71 | 11.35 | 11.35 | 638,655 | -0.25(-2.13%) |
Mar 24, 2014 | 11.58 | 11.71 | 11.48 | 11.60 | 607,494 | +0.01(+0.12%) |
Mar 21, 2014 | 11.78 | 11.92 | 11.56 | 11.58 | 869,892 | -0.19(-1.61%) |
Mar 20, 2014 | 11.78 | 11.86 | 11.71 | 11.77 | 402,657 | -0.04(-0.34%) |
Mar 19, 2014 | 11.79 | 11.93 | 11.78 | 11.81 | 644,502 | +0.00(+0.03%) |
Mar 18, 2014 | 11.66 | 11.83 | 11.60 | 11.81 | 635,352 | +0.20(+1.69%) |
Mar 17, 2014 | 11.66 | 11.66 | 11.48 | 11.61 | 593,397 | +0.04(+0.37%) |
Mar 14, 2014 | 11.35 | 11.70 | 11.35 | 11.57 | 753,885 | +0.14(+1.22%) |
Mar 13, 2014 | 11.63 | 11.63 | 11.34 | 11.43 | 908,283 | -0.19(-1.66%) |
Mar 12, 2014 | 11.60 | 11.72 | 11.41 | 11.62 | 902,508 | -0.03(-0.26%) |
Mar 11, 2014 | 12.10 | 12.10 | 11.59 | 11.65 | 1,282,164 | -0.44(-3.67%) |
Mar 10, 2014 | 11.82 | 12.16 | 11.73 | 12.10 | 1,535,133 | +0.25(+2.08%) |
Mar 07, 2014 | 11.66 | 11.91 | 11.63 | 11.85 | 1,297,437 | +0.22(+1.92%) |
Mar 06, 2014 | 11.56 | 11.67 | 11.47 | 11.63 | 756,585 | +0.10(+0.84%) |
Mar 05, 2014 | 11.52 | 11.64 | 11.43 | 11.53 | 844,179 | -0.01(-0.12%) |
Mar 04, 2014 | 11.39 | 11.59 | 11.33 | 11.54 | 1,176,267 | +0.25(+2.24%) |
Mar 03, 2014 | 11.10 | 11.34 | 11.02 | 11.29 | 873,294 | +0.05(+0.42%) |
Feb 28, 2014 | 11.40 | 11.42 | 11.14 | 11.24 | 1,318,326 | -0.21(-1.83%) |
Feb 27, 2014 | 11.45 | 11.49 | 11.32 | 11.45 | 625,773 | -0.01(-0.06%) |
Feb 26, 2014 | 11.47 | 11.55 | 11.38 | 11.46 | 1,064,964 | +0.01(+0.09%) |
Feb 25, 2014 | 11.39 | 11.47 | 11.38 | 11.45 | 870,423 | +0.05(+0.41%) |
Feb 24, 2014 | 11.48 | 11.48 | 11.39 | 11.40 | 1,375,986 | -0.00(-0.03%) |
Feb 21, 2014 | 11.39 | 11.51 | 11.36 | 11.41 | 1,601,640 | +0.01(+0.12%) |
Feb 20, 2014 | 11.57 | 11.67 | 11.32 | 11.39 | 1,514,733 | -0.16(-1.36%) |
Feb 19, 2014 | 11.88 | 11.88 | 11.46 | 11.55 | 2,492,943 | -0.36(-3.02%) |
Feb 18, 2014 | 11.84 | 11.94 | 11.57 | 11.91 | 2,207,070 | +0.09(+0.73%) |
Feb 14, 2014 | 11.88 | 11.82 | 11.82 | 11.82 | 6,667,200 | -0.10(-0.81%) |
Feb 13, 2014 | 11.31 | 12.03 | 11.03 | 11.92 | 10,186,113 | +1.93(+19.28%) |
Feb 12, 2014 | 10.07 | 10.32 | 9.837 | 9.993 | 1,678,998 | -0.02(-0.20%) |
Feb 11, 2014 | 9.793 | 10.08 | 9.670 | 10.01 | 2,028,321 | +0.23(+2.35%) |
Feb 10, 2014 | 9.697 | 9.920 | 9.600 | 9.783 | 2,169,141 | +0.12(+1.24%) |
Feb 07, 2014 | 9.390 | 10.26 | 9.390 | 9.663 | 4,367,463 | +0.40(+4.36%) |
Feb 06, 2014 | 9.010 | 9.323 | 8.937 | 9.260 | 1,409,247 | +0.29(+3.27%) |
Feb 05, 2014 | 9.070 | 9.130 | 8.820 | 8.967 | 2,096,511 | -0.12(-1.28%) |
Feb 04, 2014 | 9.233 | 9.292 | 9.077 | 9.083 | 1,072,272 | -0.10(-1.12%) |