Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.68 | 12.77 | 12.47 | 12.71 | 120,649 | +0.05(+0.36%) |
Apr 29, 2014 | 13.04 | 13.06 | 12.64 | 12.66 | 101,545 | -0.29(-2.27%) |
Apr 28, 2014 | 12.98 | 13.28 | 12.87 | 12.96 | 182,303 | -0.06(-0.46%) |
Apr 25, 2014 | 13.15 | 13.21 | 12.93 | 13.02 | 128,401 | -0.17(-1.31%) |
Apr 24, 2014 | 13.40 | 13.40 | 13.17 | 13.19 | 84,787 | -0.11(-0.79%) |
Apr 23, 2014 | 13.23 | 13.39 | 13.23 | 13.29 | 117,710 | +0.02(+0.17%) |
Apr 22, 2014 | 13.18 | 13.35 | 13.12 | 13.27 | 134,496 | +0.15(+1.15%) |
Apr 21, 2014 | 12.58 | 13.18 | 12.58 | 13.12 | 173,318 | +0.55(+4.37%) |
Apr 17, 2014 | 12.60 | 12.57 | 12.57 | 12.57 | 301,756 | -0.03(-0.24%) |
Apr 16, 2014 | 12.67 | 12.71 | 12.44 | 12.60 | 97,536 | -0.03(-0.24%) |
Apr 15, 2014 | 12.81 | 12.81 | 12.39 | 12.63 | 75,513 | -0.12(-0.94%) |
Apr 14, 2014 | 13.10 | 13.10 | 12.62 | 12.75 | 95,489 | -0.25(-1.91%) |
Apr 11, 2014 | 13.11 | 13.23 | 12.92 | 13.00 | 102,339 | -0.23(-1.71%) |
Apr 10, 2014 | 13.08 | 13.26 | 12.92 | 13.23 | 207,481 | +0.18(+1.39%) |
Apr 09, 2014 | 13.05 | 13.08 | 12.96 | 13.05 | 94,293 | +0.07(+0.52%) |
Apr 08, 2014 | 12.91 | 13.28 | 12.90 | 12.98 | 132,268 | +0.10(+0.76%) |
Apr 07, 2014 | 12.59 | 12.90 | 12.40 | 12.88 | 226,491 | +0.26(+2.09%) |
Apr 04, 2014 | 13.08 | 13.17 | 12.61 | 12.62 | 137,399 | -0.41(-3.18%) |
Apr 03, 2014 | 13.15 | 13.25 | 13.00 | 13.03 | 131,587 | -0.20(-1.54%) |
Apr 02, 2014 | 13.17 | 13.29 | 13.16 | 13.23 | 90,611 | +0.06(+0.46%) |
Apr 01, 2014 | 13.20 | 13.31 | 13.11 | 13.17 | 109,513 | +0.05(+0.40%) |
Mar 31, 2014 | 12.76 | 13.36 | 12.74 | 13.12 | 310,334 | +0.36(+2.83%) |
Mar 28, 2014 | 12.79 | 12.87 | 12.68 | 12.76 | 149,856 | +0.00(+0.00%) |
Mar 27, 2014 | 13.03 | 13.08 | 12.74 | 12.76 | 97,999 | -0.23(-1.74%) |
Mar 26, 2014 | 13.03 | 13.14 | 12.91 | 12.99 | 217,031 | +0.02(+0.12%) |
Mar 25, 2014 | 13.07 | 13.18 | 12.95 | 12.97 | 142,421 | -0.09(-0.69%) |
Mar 24, 2014 | 13.26 | 13.29 | 13.04 | 13.06 | 156,697 | -0.14(-1.03%) |
Mar 21, 2014 | 13.24 | 13.36 | 13.17 | 13.20 | 271,339 | -0.05(-0.34%) |
Mar 20, 2014 | 13.33 | 13.33 | 13.14 | 13.24 | 149,330 | -0.11(-0.79%) |
Mar 19, 2014 | 13.97 | 13.97 | 13.24 | 13.35 | 150,235 | -0.42(-3.06%) |
Mar 18, 2014 | 13.66 | 13.78 | 13.50 | 13.77 | 344,870 | +0.14(+1.05%) |
Mar 17, 2014 | 13.27 | 13.69 | 13.27 | 13.63 | 311,303 | +0.52(+3.97%) |
Mar 14, 2014 | 13.01 | 13.11 | 12.88 | 13.11 | 305,321 | +0.03(+0.23%) |
Mar 13, 2014 | 13.00 | 13.25 | 12.90 | 13.08 | 423,476 | +0.18(+1.40%) |
Mar 12, 2014 | 12.58 | 13.29 | 12.58 | 12.90 | 608,534 | +0.33(+2.64%) |
Mar 11, 2014 | 13.09 | 13.09 | 12.42 | 12.56 | 934,871 | +0.27(+2.21%) |
Mar 10, 2014 | 12.05 | 12.36 | 11.92 | 12.29 | 334,992 | +0.17(+1.37%) |
Mar 07, 2014 | 12.24 | 12.26 | 12.05 | 12.13 | 159,344 | -0.02(-0.12%) |
Mar 06, 2014 | 12.28 | 12.34 | 12.12 | 12.14 | 169,339 | -0.14(-1.10%) |
Mar 05, 2014 | 12.28 | 12.30 | 12.20 | 12.28 | 109,264 | -0.02(-0.12%) |
Mar 04, 2014 | 12.35 | 12.43 | 12.25 | 12.29 | 219,707 | +0.09(+0.74%) |
Mar 03, 2014 | 12.14 | 12.28 | 11.98 | 12.20 | 130,312 | +0.02(+0.12%) |
Feb 28, 2014 | 12.13 | 12.37 | 12.06 | 12.19 | 154,809 | +0.06(+0.50%) |
Feb 27, 2014 | 11.98 | 12.13 | 11.88 | 12.13 | 119,430 | +0.17(+1.39%) |
Feb 26, 2014 | 11.89 | 12.17 | 11.85 | 11.96 | 112,153 | +0.11(+0.95%) |
Feb 25, 2014 | 11.83 | 11.89 | 11.76 | 11.85 | 123,807 | -0.01(-0.06%) |
Feb 24, 2014 | 11.74 | 11.89 | 11.70 | 11.86 | 256,458 | +0.16(+1.35%) |
Feb 21, 2014 | 11.74 | 11.77 | 11.67 | 11.70 | 127,600 | +0.02(+0.19%) |
Feb 20, 2014 | 11.57 | 11.75 | 11.45 | 11.68 | 208,820 | +0.14(+1.18%) |
Feb 19, 2014 | 11.73 | 11.77 | 11.44 | 11.54 | 268,790 | -0.26(-2.23%) |
Feb 18, 2014 | 11.88 | 11.98 | 11.76 | 11.80 | 153,412 | +0.01(+0.06%) |
Feb 14, 2014 | 11.75 | 11.80 | 11.80 | 11.80 | 280,781 | +0.02(+0.19%) |
Feb 13, 2014 | 11.35 | 11.86 | 11.35 | 11.77 | 317,845 | +0.35(+3.10%) |
Feb 12, 2014 | 11.23 | 11.43 | 11.19 | 11.42 | 338,264 | +0.17(+1.47%) |
Feb 11, 2014 | 11.18 | 11.30 | 11.13 | 11.25 | 301,313 | +0.08(+0.74%) |
Feb 10, 2014 | 11.19 | 11.22 | 11.09 | 11.17 | 244,429 | +0.01(+0.07%) |
Feb 07, 2014 | 11.30 | 11.37 | 11.12 | 11.16 | 353,798 | -0.05(-0.47%) |
Feb 06, 2014 | 10.96 | 11.27 | 10.93 | 11.22 | 781,500 | +0.38(+3.47%) |
Feb 05, 2014 | 10.88 | 10.92 | 10.64 | 10.84 | 295,323 | -0.03(-0.28%) |
Feb 04, 2014 | 10.81 | 10.92 | 10.74 | 10.87 | 200,323 | +0.08(+0.77%) |