Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.14 | 12.21 | 11.98 | 12.20 | 328,690 | +0.07(+0.56%) |
Apr 29, 2014 | 12.07 | 12.19 | 11.95 | 12.13 | 437,494 | +0.14(+1.17%) |
Apr 28, 2014 | 12.06 | 12.16 | 11.89 | 11.99 | 497,436 | +0.00(+0.00%) |
Apr 25, 2014 | 12.22 | 12.27 | 11.95 | 11.99 | 341,664 | -0.24(-1.93%) |
Apr 24, 2014 | 12.32 | 12.39 | 12.21 | 12.22 | 268,755 | +0.03(+0.28%) |
Apr 23, 2014 | 12.04 | 12.33 | 12.00 | 12.19 | 345,200 | +0.10(+0.79%) |
Apr 22, 2014 | 11.82 | 12.14 | 11.75 | 12.09 | 311,444 | +0.35(+2.95%) |
Apr 21, 2014 | 11.70 | 11.82 | 11.67 | 11.75 | 285,565 | +0.03(+0.23%) |
Apr 17, 2014 | 11.59 | 11.72 | 11.72 | 11.72 | 144,571 | +0.11(+0.92%) |
Apr 16, 2014 | 11.60 | 11.65 | 11.53 | 11.61 | 108,426 | +0.08(+0.66%) |
Apr 15, 2014 | 11.56 | 11.60 | 11.34 | 11.54 | 197,926 | -0.01(-0.10%) |
Apr 14, 2014 | 11.55 | 11.55 | 11.40 | 11.55 | 191,128 | +0.09(+0.76%) |
Apr 11, 2014 | 11.65 | 11.77 | 11.43 | 11.46 | 254,703 | -0.29(-2.49%) |
Apr 10, 2014 | 11.96 | 12.00 | 11.71 | 11.76 | 318,512 | -0.24(-2.00%) |
Apr 09, 2014 | 11.95 | 12.03 | 11.89 | 12.00 | 224,861 | +0.06(+0.51%) |
Apr 08, 2014 | 11.99 | 12.08 | 11.89 | 11.93 | 390,472 | -0.08(-0.70%) |
Apr 07, 2014 | 11.91 | 12.04 | 11.71 | 12.02 | 584,032 | +0.04(+0.32%) |
Apr 04, 2014 | 12.08 | 12.08 | 11.81 | 11.98 | 401,422 | -0.03(-0.25%) |
Apr 03, 2014 | 11.97 | 12.07 | 11.92 | 12.01 | 216,208 | -0.00(-0.03%) |
Apr 02, 2014 | 11.98 | 12.07 | 11.91 | 12.01 | 229,532 | +0.03(+0.22%) |
Apr 01, 2014 | 11.85 | 12.00 | 11.72 | 11.99 | 488,441 | +0.20(+1.71%) |
Mar 31, 2014 | 11.38 | 11.87 | 11.36 | 11.79 | 424,270 | +0.44(+3.86%) |
Mar 28, 2014 | 11.30 | 11.56 | 11.30 | 11.35 | 351,435 | +0.02(+0.17%) |
Mar 27, 2014 | 11.30 | 11.39 | 11.25 | 11.33 | 350,199 | +0.03(+0.27%) |
Mar 26, 2014 | 11.37 | 11.47 | 11.25 | 11.30 | 416,184 | -0.02(-0.17%) |
Mar 25, 2014 | 11.28 | 11.41 | 11.26 | 11.32 | 268,090 | +0.04(+0.34%) |
Mar 24, 2014 | 11.30 | 11.31 | 11.19 | 11.28 | 308,886 | -0.02(-0.13%) |
Mar 21, 2014 | 11.15 | 11.37 | 11.13 | 11.30 | 384,365 | +0.17(+1.50%) |
Mar 20, 2014 | 11.03 | 11.17 | 11.03 | 11.13 | 156,334 | +0.05(+0.48%) |
Mar 19, 2014 | 11.06 | 11.30 | 10.87 | 11.07 | 315,862 | +0.02(+0.21%) |
Mar 18, 2014 | 10.76 | 11.07 | 10.76 | 11.05 | 327,927 | +0.27(+2.47%) |
Mar 17, 2014 | 10.82 | 10.92 | 10.74 | 10.79 | 333,779 | -0.01(-0.07%) |
Mar 14, 2014 | 10.76 | 10.88 | 10.72 | 10.79 | 228,304 | -0.02(-0.18%) |
Mar 13, 2014 | 11.10 | 11.13 | 10.74 | 10.81 | 391,899 | -0.23(-2.07%) |
Mar 12, 2014 | 10.85 | 11.12 | 10.85 | 11.04 | 276,194 | +0.10(+0.94%) |
Mar 11, 2014 | 11.10 | 11.25 | 10.82 | 10.94 | 317,084 | -0.16(-1.44%) |
Mar 10, 2014 | 11.14 | 11.23 | 11.04 | 11.10 | 209,289 | -0.05(-0.44%) |
Mar 07, 2014 | 11.10 | 11.17 | 11.07 | 11.15 | 189,099 | +0.05(+0.41%) |
Mar 06, 2014 | 11.07 | 11.17 | 11.01 | 11.10 | 201,380 | +0.03(+0.31%) |
Mar 05, 2014 | 11.06 | 11.12 | 10.96 | 11.07 | 203,843 | -0.02(-0.21%) |
Mar 04, 2014 | 11.09 | 11.26 | 11.05 | 11.09 | 483,604 | +0.10(+0.90%) |
Mar 03, 2014 | 10.98 | 11.03 | 10.76 | 10.99 | 293,362 | -0.05(-0.45%) |
Feb 28, 2014 | 11.00 | 11.14 | 10.95 | 11.04 | 309,498 | +0.07(+0.62%) |
Feb 27, 2014 | 10.92 | 11.03 | 10.91 | 10.97 | 289,975 | -0.02(-0.14%) |
Feb 26, 2014 | 10.95 | 11.02 | 10.88 | 10.99 | 241,790 | +0.04(+0.38%) |
Feb 25, 2014 | 10.91 | 10.98 | 10.87 | 10.95 | 314,672 | +0.05(+0.45%) |
Feb 24, 2014 | 10.94 | 11.01 | 10.86 | 10.90 | 392,535 | +0.03(+0.24%) |
Feb 21, 2014 | 10.78 | 10.95 | 10.73 | 10.87 | 544,681 | +0.07(+0.63%) |
Feb 20, 2014 | 10.54 | 10.82 | 10.54 | 10.80 | 332,351 | +0.22(+2.11%) |
Feb 19, 2014 | 10.58 | 10.76 | 10.45 | 10.58 | 675,469 | -0.05(-0.43%) |
Feb 18, 2014 | 10.38 | 10.66 | 10.35 | 10.62 | 424,047 | +0.26(+2.52%) |
Feb 14, 2014 | 10.21 | 10.36 | 10.36 | 10.36 | 677,632 | +0.15(+1.44%) |
Feb 13, 2014 | 10.36 | 10.42 | 10.16 | 10.22 | 1,048,318 | -0.17(-1.60%) |
Feb 12, 2014 | 10.33 | 10.59 | 10.33 | 10.38 | 1,398,101 | +0.05(+0.48%) |
Feb 11, 2014 | 11.63 | 11.81 | 10.31 | 10.33 | 1,421,370 | -1.70(-14.14%) |
Feb 10, 2014 | 12.20 | 12.21 | 11.16 | 12.04 | 697,030 | -0.22(-1.79%) |
Feb 07, 2014 | 12.12 | 12.28 | 12.04 | 12.25 | 177,485 | +0.15(+1.25%) |
Feb 06, 2014 | 12.17 | 12.22 | 12.07 | 12.10 | 171,970 | -0.01(-0.09%) |
Feb 05, 2014 | 12.17 | 12.22 | 11.97 | 12.11 | 140,565 | -0.09(-0.71%) |
Feb 04, 2014 | 12.31 | 12.39 | 12.04 | 12.20 | 256,114 | -0.02(-0.12%) |