Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.27 | 10.27 | 9.557 | 9.846 | 162,530 | -0.46(-4.43%) |
Apr 29, 2014 | 10.32 | 10.49 | 10.04 | 10.30 | 94,354 | +0.04(+0.43%) |
Apr 28, 2014 | 10.44 | 10.59 | 10.16 | 10.26 | 149,796 | -0.21(-2.01%) |
Apr 25, 2014 | 10.41 | 10.48 | 10.35 | 10.47 | 83,290 | +0.00(+0.00%) |
Apr 24, 2014 | 10.43 | 10.47 | 10.31 | 10.47 | 56,487 | +0.05(+0.51%) |
Apr 23, 2014 | 10.44 | 10.49 | 10.42 | 10.42 | 54,138 | -0.05(-0.50%) |
Apr 22, 2014 | 10.57 | 10.60 | 10.41 | 10.47 | 123,490 | +0.00(+0.00%) |
Apr 21, 2014 | 10.31 | 10.79 | 10.16 | 10.47 | 154,581 | +0.17(+1.62%) |
Apr 17, 2014 | 9.776 | 10.30 | 10.30 | 10.30 | 92,874 | +0.47(+4.82%) |
Apr 16, 2014 | 9.872 | 9.872 | 9.670 | 9.828 | 58,382 | +0.00(+0.00%) |
Apr 15, 2014 | 9.820 | 9.899 | 9.600 | 9.828 | 108,793 | -0.03(-0.27%) |
Apr 14, 2014 | 9.820 | 9.907 | 9.653 | 9.855 | 121,457 | +0.08(+0.81%) |
Apr 11, 2014 | 9.662 | 9.951 | 9.383 | 9.776 | 182,657 | -0.01(-0.09%) |
Apr 10, 2014 | 9.627 | 9.846 | 9.486 | 9.784 | 182,333 | +0.17(+1.73%) |
Apr 09, 2014 | 9.662 | 9.688 | 9.451 | 9.618 | 146,004 | +0.01(+0.09%) |
Apr 08, 2014 | 9.486 | 9.775 | 9.390 | 9.609 | 88,583 | +0.10(+1.01%) |
Apr 07, 2014 | 9.521 | 9.548 | 9.258 | 9.512 | 97,434 | -0.08(-0.82%) |
Apr 04, 2014 | 9.653 | 9.653 | 9.521 | 9.591 | 82,812 | +0.04(+0.37%) |
Apr 03, 2014 | 9.530 | 9.644 | 9.460 | 9.556 | 119,383 | +0.02(+0.18%) |
Apr 02, 2014 | 9.240 | 9.653 | 9.157 | 9.539 | 196,293 | +0.33(+3.62%) |
Apr 01, 2014 | 8.512 | 9.205 | 8.380 | 9.205 | 232,019 | +0.75(+8.93%) |
Mar 31, 2014 | 8.424 | 8.581 | 8.196 | 8.451 | 76,764 | +0.38(+4.67%) |
Mar 28, 2014 | 7.915 | 8.222 | 7.915 | 8.073 | 36,536 | +0.18(+2.22%) |
Mar 27, 2014 | 7.880 | 7.907 | 7.784 | 7.898 | 41,432 | -0.01(-0.11%) |
Mar 26, 2014 | 8.091 | 8.091 | 7.846 | 7.907 | 52,719 | -0.17(-2.07%) |
Mar 25, 2014 | 8.056 | 8.179 | 7.980 | 8.073 | 49,099 | +0.04(+0.44%) |
Mar 24, 2014 | 7.950 | 8.161 | 7.950 | 8.038 | 66,880 | +0.09(+1.10%) |
Mar 21, 2014 | 8.144 | 8.144 | 7.950 | 7.950 | 246,102 | -0.18(-2.16%) |
Mar 20, 2014 | 8.073 | 8.196 | 8.003 | 8.126 | 43,752 | +0.02(+0.22%) |
Mar 19, 2014 | 8.258 | 8.258 | 8.073 | 8.108 | 22,799 | -0.17(-2.01%) |
Mar 18, 2014 | 8.117 | 8.328 | 8.089 | 8.275 | 63,165 | +0.18(+2.28%) |
Mar 17, 2014 | 8.012 | 8.126 | 7.994 | 8.091 | 39,382 | +0.10(+1.21%) |
Mar 14, 2014 | 8.038 | 8.091 | 7.942 | 7.994 | 57,020 | -0.08(-0.98%) |
Mar 13, 2014 | 7.994 | 8.100 | 7.880 | 8.073 | 71,623 | +0.08(+0.99%) |
Mar 12, 2014 | 7.986 | 8.113 | 7.889 | 7.994 | 55,971 | +0.01(+0.11%) |
Mar 11, 2014 | 7.977 | 7.994 | 7.907 | 7.986 | 27,888 | +0.01(+0.11%) |
Mar 10, 2014 | 7.871 | 8.091 | 7.775 | 7.977 | 64,616 | +0.10(+1.22%) |
Mar 07, 2014 | 7.889 | 7.898 | 7.792 | 7.880 | 45,385 | +0.07(+0.90%) |
Mar 06, 2014 | 7.898 | 7.898 | 7.696 | 7.810 | 66,177 | -0.06(-0.78%) |
Mar 05, 2014 | 7.047 | 7.924 | 7.047 | 7.871 | 114,721 | +0.85(+12.13%) |
Mar 04, 2014 | 6.757 | 7.020 | 6.739 | 7.020 | 387,607 | +0.28(+4.17%) |
Mar 03, 2014 | 6.801 | 6.879 | 6.713 | 6.739 | 193,308 | -0.05(-0.78%) |
Feb 28, 2014 | 6.976 | 7.020 | 6.766 | 6.792 | 89,770 | -0.17(-2.40%) |
Feb 27, 2014 | 6.976 | 7.029 | 6.906 | 6.959 | 39,617 | -0.06(-0.87%) |
Feb 26, 2014 | 6.915 | 7.029 | 6.915 | 7.020 | 54,319 | +0.18(+2.56%) |
Feb 25, 2014 | 7.169 | 7.196 | 6.827 | 6.845 | 288,054 | -0.29(-4.06%) |
Feb 24, 2014 | 7.353 | 7.354 | 6.924 | 7.134 | 164,146 | -0.11(-1.45%) |
Feb 21, 2014 | 7.240 | 7.459 | 7.117 | 7.240 | 34,408 | +0.00(+0.00%) |
Feb 20, 2014 | 7.503 | 7.582 | 7.187 | 7.240 | 68,892 | -0.24(-3.17%) |
Feb 19, 2014 | 7.564 | 7.670 | 7.415 | 7.477 | 109,254 | -0.15(-1.96%) |
Feb 18, 2014 | 7.687 | 7.687 | 7.477 | 7.626 | 25,717 | -0.07(-0.91%) |
Feb 14, 2014 | 7.915 | 7.696 | 7.696 | 7.696 | 48,887 | -0.25(-3.09%) |
Feb 13, 2014 | 7.942 | 7.959 | 7.691 | 7.942 | 50,832 | -0.09(-1.09%) |
Feb 12, 2014 | 7.871 | 8.073 | 7.819 | 8.029 | 132,636 | +0.15(+1.89%) |
Feb 11, 2014 | 7.845 | 7.986 | 7.799 | 7.880 | 46,321 | +0.04(+0.56%) |
Feb 10, 2014 | 7.854 | 7.854 | 7.740 | 7.836 | 13,242 | +0.00(+0.00%) |
Feb 07, 2014 | 7.687 | 7.854 | 7.687 | 7.836 | 20,393 | +0.03(+0.34%) |
Feb 06, 2014 | 7.696 | 7.844 | 7.636 | 7.810 | 22,222 | +0.08(+1.02%) |
Feb 05, 2014 | 7.714 | 7.854 | 7.635 | 7.731 | 29,642 | +0.01(+0.11%) |
Feb 04, 2014 | 7.591 | 7.810 | 7.591 | 7.722 | 27,049 | +0.23(+3.04%) |