Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.35 | 12.48 | 12.18 | 12.41 | 234,020 | +0.07(+0.56%) |
Apr 29, 2014 | 12.63 | 12.65 | 12.25 | 12.35 | 276,846 | -0.26(-2.05%) |
Apr 28, 2014 | 12.57 | 12.75 | 12.44 | 12.60 | 358,331 | +0.11(+0.90%) |
Apr 25, 2014 | 12.47 | 12.65 | 12.17 | 12.49 | 303,389 | -0.09(-0.69%) |
Apr 24, 2014 | 12.76 | 12.83 | 12.47 | 12.58 | 170,850 | -0.09(-0.75%) |
Apr 23, 2014 | 12.72 | 12.87 | 12.61 | 12.67 | 197,108 | -0.12(-0.94%) |
Apr 22, 2014 | 12.47 | 12.86 | 12.41 | 12.79 | 194,553 | +0.31(+2.49%) |
Apr 21, 2014 | 12.74 | 12.82 | 12.39 | 12.48 | 152,984 | -0.18(-1.43%) |
Apr 17, 2014 | 12.41 | 12.66 | 12.66 | 12.66 | 184,088 | +0.22(+1.80%) |
Apr 16, 2014 | 12.38 | 12.46 | 12.07 | 12.44 | 175,206 | +0.16(+1.33%) |
Apr 15, 2014 | 12.24 | 12.41 | 11.99 | 12.28 | 306,317 | +0.10(+0.85%) |
Apr 14, 2014 | 12.43 | 12.43 | 12.03 | 12.17 | 297,487 | -0.10(-0.84%) |
Apr 11, 2014 | 12.16 | 12.41 | 12.09 | 12.28 | 371,387 | -0.01(-0.07%) |
Apr 10, 2014 | 12.66 | 12.76 | 12.23 | 12.28 | 278,920 | -0.42(-3.32%) |
Apr 09, 2014 | 12.83 | 12.95 | 12.60 | 12.71 | 420,019 | -0.12(-0.94%) |
Apr 08, 2014 | 12.87 | 13.14 | 12.78 | 12.83 | 600,364 | -0.03(-0.20%) |
Apr 07, 2014 | 12.81 | 12.92 | 12.54 | 12.85 | 372,207 | -0.03(-0.20%) |
Apr 04, 2014 | 13.37 | 13.54 | 12.79 | 12.88 | 249,894 | -0.41(-3.05%) |
Apr 03, 2014 | 13.41 | 13.41 | 13.19 | 13.28 | 192,444 | -0.15(-1.09%) |
Apr 02, 2014 | 13.50 | 13.60 | 13.36 | 13.43 | 326,053 | -0.03(-0.26%) |
Apr 01, 2014 | 13.31 | 13.61 | 13.19 | 13.47 | 358,803 | +0.16(+1.23%) |
Mar 31, 2014 | 13.06 | 13.48 | 13.06 | 13.30 | 530,921 | +0.30(+2.32%) |
Mar 28, 2014 | 12.95 | 13.36 | 12.95 | 13.00 | 199,160 | +0.05(+0.40%) |
Mar 27, 2014 | 12.99 | 13.20 | 12.89 | 12.95 | 301,744 | -0.06(-0.46%) |
Mar 26, 2014 | 13.32 | 13.45 | 13.01 | 13.01 | 322,648 | -0.22(-1.69%) |
Mar 25, 2014 | 13.15 | 13.35 | 13.10 | 13.23 | 248,500 | +0.18(+1.39%) |
Mar 24, 2014 | 13.20 | 13.25 | 12.90 | 13.05 | 242,607 | -0.09(-0.66%) |
Mar 21, 2014 | 12.99 | 13.23 | 12.85 | 13.14 | 523,613 | +0.22(+1.67%) |
Mar 20, 2014 | 12.66 | 13.03 | 12.66 | 12.92 | 415,033 | +0.21(+1.63%) |
Mar 19, 2014 | 12.91 | 13.10 | 12.59 | 12.72 | 1,037,425 | -0.25(-1.93%) |
Mar 18, 2014 | 13.31 | 13.32 | 12.80 | 12.97 | 944,712 | -0.40(-2.97%) |
Mar 17, 2014 | 13.35 | 13.77 | 13.32 | 13.36 | 581,131 | -0.61(-4.38%) |
Mar 14, 2014 | 13.80 | 14.09 | 13.80 | 13.97 | 205,850 | +0.10(+0.75%) |
Mar 13, 2014 | 14.28 | 14.35 | 13.78 | 13.87 | 329,912 | -0.34(-2.37%) |
Mar 12, 2014 | 14.08 | 14.41 | 14.01 | 14.21 | 294,229 | +0.07(+0.49%) |
Mar 11, 2014 | 14.46 | 14.48 | 14.00 | 14.14 | 185,665 | -0.31(-2.15%) |
Mar 10, 2014 | 14.50 | 14.55 | 14.36 | 14.45 | 226,717 | -0.06(-0.42%) |
Mar 07, 2014 | 14.66 | 14.66 | 14.47 | 14.51 | 294,200 | -0.05(-0.36%) |
Mar 06, 2014 | 14.31 | 14.66 | 14.31 | 14.56 | 612,643 | +0.25(+1.75%) |
Mar 05, 2014 | 14.56 | 14.65 | 14.27 | 14.31 | 326,167 | -0.27(-1.83%) |
Mar 04, 2014 | 14.29 | 14.67 | 13.95 | 14.58 | 648,348 | +0.47(+3.30%) |
Mar 03, 2014 | 14.00 | 14.16 | 13.94 | 14.11 | 195,353 | -0.02(-0.12%) |
Feb 28, 2014 | 14.13 | 14.30 | 14.09 | 14.13 | 356,045 | +0.04(+0.31%) |
Feb 27, 2014 | 14.03 | 14.19 | 14.03 | 14.09 | 279,104 | -0.01(-0.06%) |
Feb 26, 2014 | 14.21 | 14.36 | 14.00 | 14.10 | 358,492 | -0.08(-0.55%) |
Feb 25, 2014 | 14.28 | 14.37 | 14.08 | 14.17 | 424,896 | -0.16(-1.08%) |
Feb 24, 2014 | 14.16 | 14.55 | 13.98 | 14.33 | 369,622 | +0.34(+2.47%) |
Feb 21, 2014 | 14.23 | 14.23 | 13.89 | 13.98 | 320,168 | -0.17(-1.22%) |
Feb 20, 2014 | 13.69 | 14.74 | 13.69 | 14.16 | 587,280 | +0.52(+3.79%) |
Feb 19, 2014 | 13.68 | 13.96 | 13.63 | 13.64 | 344,855 | -0.16(-1.19%) |
Feb 18, 2014 | 13.63 | 13.84 | 13.45 | 13.80 | 261,846 | +0.17(+1.26%) |
Feb 14, 2014 | 13.65 | 13.63 | 13.63 | 13.63 | 237,911 | -0.03(-0.19%) |
Feb 13, 2014 | 13.29 | 13.68 | 13.24 | 13.66 | 346,669 | +0.23(+1.73%) |
Feb 12, 2014 | 13.39 | 13.58 | 13.28 | 13.42 | 295,899 | +0.03(+0.26%) |
Feb 11, 2014 | 13.36 | 13.57 | 13.26 | 13.39 | 400,053 | +0.03(+0.19%) |
Feb 10, 2014 | 13.22 | 13.50 | 13.19 | 13.36 | 349,730 | +0.10(+0.78%) |
Feb 07, 2014 | 13.49 | 13.52 | 13.20 | 13.26 | 362,580 | +0.01(+0.06%) |
Feb 06, 2014 | 13.16 | 13.31 | 13.10 | 13.25 | 419,237 | +0.17(+1.32%) |
Feb 05, 2014 | 12.76 | 13.13 | 12.54 | 13.08 | 589,281 | +0.23(+1.81%) |
Feb 04, 2014 | 12.73 | 12.92 | 12.50 | 12.85 | 600,829 | +0.16(+1.22%) |