Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.30 | 10.80 | 10.07 | 10.74 | 168,744 | +0.44(+4.27%) |
Apr 29, 2014 | 9.940 | 10.43 | 9.800 | 10.30 | 220,113 | +0.40(+4.04%) |
Apr 28, 2014 | 10.17 | 10.21 | 9.450 | 9.900 | 294,835 | -0.25(-2.46%) |
Apr 25, 2014 | 10.02 | 10.20 | 9.631 | 10.15 | 172,864 | +0.06(+0.59%) |
Apr 24, 2014 | 10.20 | 10.27 | 9.520 | 10.09 | 202,153 | +0.01(+0.10%) |
Apr 23, 2014 | 10.56 | 10.56 | 10.00 | 10.08 | 117,065 | -0.55(-5.17%) |
Apr 22, 2014 | 10.17 | 10.81 | 10.17 | 10.63 | 105,156 | +0.48(+4.73%) |
Apr 21, 2014 | 10.18 | 10.39 | 9.980 | 10.15 | 203,309 | -0.05(-0.49%) |
Apr 17, 2014 | 9.750 | 10.20 | 10.20 | 10.20 | 372,300 | +0.45(+4.62%) |
Apr 16, 2014 | 8.670 | 10.02 | 8.670 | 9.750 | 580,204 | +1.23(+14.44%) |
Apr 15, 2014 | 9.110 | 9.250 | 8.010 | 8.520 | 298,422 | -0.50(-5.54%) |
Apr 14, 2014 | 10.22 | 10.36 | 8.670 | 9.020 | 479,817 | -1.04(-10.34%) |
Apr 11, 2014 | 10.45 | 10.82 | 10.05 | 10.06 | 306,037 | -0.52(-4.91%) |
Apr 10, 2014 | 11.26 | 11.27 | 10.10 | 10.58 | 366,935 | -0.66(-5.87%) |
Apr 09, 2014 | 11.02 | 11.64 | 11.02 | 11.24 | 134,346 | +0.22(+2.00%) |
Apr 08, 2014 | 10.92 | 11.36 | 10.72 | 11.02 | 188,143 | +0.05(+0.46%) |
Apr 07, 2014 | 11.41 | 11.62 | 10.68 | 10.97 | 360,344 | -0.46(-4.02%) |
Apr 04, 2014 | 11.98 | 12.15 | 10.65 | 11.43 | 335,663 | +0.30(+2.70%) |
Apr 03, 2014 | 11.56 | 11.94 | 10.83 | 11.13 | 241,963 | -0.45(-3.89%) |
Apr 02, 2014 | 12.30 | 12.84 | 11.55 | 11.58 | 442,757 | +0.28(+2.48%) |
Apr 01, 2014 | 10.85 | 11.69 | 10.85 | 11.30 | 191,662 | +0.41(+3.76%) |
Mar 31, 2014 | 10.22 | 11.11 | 10.13 | 10.89 | 299,496 | +0.77(+7.61%) |
Mar 28, 2014 | 10.12 | 10.70 | 9.850 | 10.12 | 285,814 | +0.05(+0.50%) |
Mar 27, 2014 | 10.62 | 10.78 | 10.00 | 10.07 | 266,394 | -0.51(-4.82%) |
Mar 26, 2014 | 11.47 | 11.47 | 10.52 | 10.58 | 298,999 | -0.82(-7.19%) |
Mar 25, 2014 | 11.84 | 12.27 | 11.35 | 11.40 | 183,320 | -0.37(-3.14%) |
Mar 24, 2014 | 12.40 | 12.71 | 11.16 | 11.77 | 224,540 | -0.63(-5.08%) |
Mar 21, 2014 | 12.69 | 12.85 | 12.25 | 12.40 | 151,283 | -0.20(-1.59%) |
Mar 20, 2014 | 12.60 | 12.63 | 12.14 | 12.60 | 119,058 | +0.10(+0.80%) |
Mar 19, 2014 | 12.56 | 12.61 | 12.35 | 12.50 | 87,394 | -0.02(-0.16%) |
Mar 18, 2014 | 11.99 | 12.54 | 11.99 | 12.52 | 151,862 | +0.53(+4.42%) |
Mar 17, 2014 | 11.95 | 12.31 | 11.89 | 11.99 | 114,872 | +0.07(+0.59%) |
Mar 14, 2014 | 12.22 | 12.30 | 11.79 | 11.92 | 71,153 | -0.33(-2.69%) |
Mar 13, 2014 | 12.40 | 12.67 | 12.09 | 12.25 | 235,820 | -0.03(-0.24%) |
Mar 12, 2014 | 12.21 | 12.56 | 12.11 | 12.28 | 138,442 | +0.03(+0.24%) |
Mar 11, 2014 | 12.36 | 13.10 | 12.15 | 12.25 | 191,736 | -0.13(-1.05%) |
Mar 10, 2014 | 12.35 | 12.82 | 12.08 | 12.38 | 129,051 | +0.12(+0.98%) |
Mar 07, 2014 | 13.65 | 13.70 | 12.21 | 12.26 | 300,186 | -1.19(-8.85%) |
Mar 06, 2014 | 13.65 | 14.23 | 13.18 | 13.45 | 254,539 | -0.63(-4.47%) |
Mar 05, 2014 | 13.82 | 14.25 | 13.71 | 14.08 | 182,838 | +0.23(+1.66%) |
Mar 04, 2014 | 13.58 | 14.20 | 13.50 | 13.85 | 135,587 | +0.44(+3.28%) |
Mar 03, 2014 | 13.75 | 13.75 | 12.66 | 13.41 | 227,838 | -0.19(-1.40%) |
Feb 28, 2014 | 14.33 | 15.07 | 13.40 | 13.60 | 182,045 | -0.54(-3.82%) |
Feb 27, 2014 | 13.84 | 14.16 | 13.84 | 14.14 | 290,595 | +0.24(+1.73%) |
Feb 26, 2014 | 13.96 | 14.18 | 13.81 | 13.90 | 377,444 | -0.01(-0.07%) |
Feb 25, 2014 | 14.08 | 14.26 | 13.75 | 13.91 | 182,925 | -0.08(-0.57%) |
Feb 24, 2014 | 14.09 | 14.14 | 13.83 | 13.99 | 93,714 | +0.11(+0.79%) |
Feb 21, 2014 | 14.04 | 14.35 | 13.75 | 13.88 | 174,694 | -0.06(-0.43%) |
Feb 20, 2014 | 13.99 | 14.30 | 13.88 | 13.94 | 324,335 | +0.01(+0.07%) |
Feb 19, 2014 | 13.93 | 14.36 | 13.88 | 13.93 | 129,514 | -0.09(-0.64%) |
Feb 18, 2014 | 14.08 | 14.24 | 13.95 | 14.02 | 117,945 | +0.05(+0.36%) |
Feb 14, 2014 | 14.31 | 13.97 | 13.97 | 13.97 | 104,700 | -0.09(-0.64%) |
Feb 13, 2014 | 13.72 | 14.18 | 13.36 | 14.06 | 176,395 | +0.15(+1.08%) |
Feb 12, 2014 | 14.49 | 14.50 | 13.66 | 13.91 | 197,708 | -0.38(-2.66%) |
Feb 11, 2014 | 14.57 | 15.01 | 14.00 | 14.29 | 748,154 | -0.05(-0.35%) |
Feb 10, 2014 | 14.52 | 14.76 | 14.08 | 14.34 | 156,582 | -0.13(-0.90%) |
Feb 07, 2014 | 14.29 | 14.52 | 14.10 | 14.47 | 130,932 | +0.21(+1.47%) |
Feb 06, 2014 | 14.16 | 15.00 | 14.06 | 14.26 | 79,515 | +0.20(+1.42%) |
Feb 05, 2014 | 14.52 | 14.54 | 13.60 | 14.06 | 113,983 | -0.56(-3.83%) |
Feb 04, 2014 | 14.32 | 15.18 | 13.95 | 14.62 | 124,982 | +0.17(+1.18%) |