Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.24 | 12.45 | 11.73 | 12.38 | 371,777 | +0.03(+0.24%) |
Apr 29, 2014 | 11.34 | 12.40 | 11.29 | 12.35 | 443,513 | +1.07(+9.49%) |
Apr 28, 2014 | 11.54 | 11.66 | 10.60 | 11.28 | 464,335 | -0.21(-1.83%) |
Apr 25, 2014 | 11.97 | 11.97 | 11.33 | 11.49 | 259,805 | -0.60(-4.96%) |
Apr 24, 2014 | 11.97 | 12.29 | 11.38 | 12.09 | 265,229 | +0.24(+2.03%) |
Apr 23, 2014 | 12.25 | 12.27 | 11.80 | 11.85 | 234,279 | -0.44(-3.58%) |
Apr 22, 2014 | 11.28 | 12.47 | 11.28 | 12.29 | 374,861 | +0.98(+8.66%) |
Apr 21, 2014 | 11.41 | 11.58 | 11.26 | 11.31 | 271,673 | +0.04(+0.35%) |
Apr 17, 2014 | 11.25 | 11.27 | 11.27 | 11.27 | 357,500 | -0.06(-0.53%) |
Apr 16, 2014 | 11.41 | 11.59 | 11.17 | 11.33 | 421,635 | +0.01(+0.09%) |
Apr 15, 2014 | 11.43 | 11.62 | 10.78 | 11.32 | 527,087 | -0.07(-0.61%) |
Apr 14, 2014 | 11.61 | 11.84 | 11.18 | 11.39 | 390,254 | -0.05(-0.44%) |
Apr 11, 2014 | 11.23 | 11.52 | 10.85 | 11.44 | 437,728 | +0.12(+1.06%) |
Apr 10, 2014 | 12.05 | 12.09 | 10.94 | 11.32 | 381,574 | -0.75(-6.21%) |
Apr 09, 2014 | 11.23 | 12.10 | 11.15 | 12.07 | 262,200 | +0.92(+8.25%) |
Apr 08, 2014 | 10.84 | 11.20 | 10.53 | 11.15 | 319,407 | +0.27(+2.48%) |
Apr 07, 2014 | 11.44 | 11.67 | 10.37 | 10.88 | 582,490 | -0.56(-4.90%) |
Apr 04, 2014 | 12.13 | 12.14 | 11.22 | 11.44 | 404,180 | -0.58(-4.83%) |
Apr 03, 2014 | 12.52 | 12.60 | 11.82 | 12.02 | 299,026 | -0.35(-2.83%) |
Apr 02, 2014 | 12.47 | 12.64 | 12.03 | 12.37 | 246,357 | -0.11(-0.88%) |
Apr 01, 2014 | 12.06 | 12.60 | 12.06 | 12.48 | 412,122 | +0.41(+3.40%) |
Mar 31, 2014 | 11.38 | 12.12 | 11.33 | 12.07 | 876,986 | +0.73(+6.44%) |
Mar 28, 2014 | 11.24 | 11.78 | 11.20 | 11.34 | 401,661 | +0.08(+0.71%) |
Mar 27, 2014 | 11.70 | 11.82 | 11.15 | 11.26 | 546,793 | -0.32(-2.76%) |
Mar 26, 2014 | 12.10 | 12.27 | 11.50 | 11.58 | 342,754 | -0.41(-3.42%) |
Mar 25, 2014 | 12.48 | 12.69 | 11.65 | 11.99 | 520,605 | -0.25(-2.04%) |
Mar 24, 2014 | 12.50 | 12.82 | 11.50 | 12.24 | 660,653 | -0.22(-1.77%) |
Mar 21, 2014 | 13.22 | 13.45 | 12.43 | 12.46 | 496,834 | -0.65(-4.96%) |
Mar 20, 2014 | 12.78 | 13.27 | 12.78 | 13.11 | 276,965 | +0.04(+0.31%) |
Mar 19, 2014 | 12.79 | 13.47 | 12.57 | 13.07 | 760,189 | +0.33(+2.59%) |
Mar 18, 2014 | 11.77 | 12.78 | 11.65 | 12.74 | 820,420 | +1.22(+10.59%) |
Mar 17, 2014 | 11.34 | 11.68 | 11.27 | 11.52 | 656,043 | +0.17(+1.50%) |
Mar 14, 2014 | 11.50 | 11.59 | 11.00 | 11.35 | 2,279,028 | -0.95(-7.72%) |
Mar 13, 2014 | 12.90 | 13.07 | 12.19 | 12.30 | 307,852 | -0.55(-4.28%) |
Mar 12, 2014 | 12.46 | 12.86 | 12.38 | 12.85 | 263,058 | +0.33(+2.64%) |
Mar 11, 2014 | 12.91 | 12.99 | 12.46 | 12.52 | 287,359 | -0.36(-2.80%) |
Mar 10, 2014 | 13.00 | 13.09 | 12.48 | 12.88 | 348,693 | -0.15(-1.15%) |
Mar 07, 2014 | 13.51 | 13.51 | 12.62 | 13.03 | 257,222 | -0.11(-0.84%) |
Mar 06, 2014 | 13.65 | 13.74 | 13.02 | 13.14 | 290,782 | -0.01(-0.08%) |
Mar 05, 2014 | 13.15 | 13.21 | 12.97 | 13.15 | 251,463 | +0.02(+0.15%) |
Mar 04, 2014 | 13.08 | 13.51 | 12.95 | 13.13 | 457,626 | +0.21(+1.63%) |
Mar 03, 2014 | 12.94 | 13.36 | 12.46 | 12.92 | 406,928 | -0.44(-3.29%) |
Feb 28, 2014 | 14.44 | 14.69 | 12.60 | 13.36 | 635,760 | -1.14(-7.86%) |
Feb 27, 2014 | 14.20 | 14.57 | 14.11 | 14.50 | 258,263 | +0.27(+1.90%) |
Feb 26, 2014 | 14.16 | 14.45 | 14.02 | 14.23 | 214,894 | +0.08(+0.57%) |
Feb 25, 2014 | 14.01 | 14.63 | 13.96 | 14.15 | 376,395 | +0.21(+1.51%) |
Feb 24, 2014 | 13.95 | 14.16 | 13.78 | 13.94 | 371,747 | +0.16(+1.16%) |
Feb 21, 2014 | 14.22 | 14.68 | 13.75 | 13.78 | 487,259 | -0.32(-2.27%) |
Feb 20, 2014 | 13.49 | 14.45 | 13.30 | 14.10 | 556,649 | +0.62(+4.60%) |
Feb 19, 2014 | 13.13 | 14.50 | 13.10 | 13.48 | 863,327 | +0.22(+1.66%) |
Feb 18, 2014 | 12.06 | 13.40 | 11.99 | 13.26 | 890,063 | +1.35(+11.34%) |
Feb 14, 2014 | 11.99 | 11.91 | 11.91 | 11.91 | 191,300 | -0.13(-1.08%) |
Feb 13, 2014 | 11.78 | 12.16 | 11.70 | 12.04 | 295,771 | +0.12(+1.01%) |
Feb 12, 2014 | 12.23 | 12.36 | 11.81 | 11.92 | 417,518 | -0.24(-1.97%) |
Feb 11, 2014 | 12.34 | 12.48 | 12.01 | 12.16 | 246,145 | +0.28(+2.36%) |
Feb 10, 2014 | 11.85 | 12.05 | 11.60 | 11.88 | 220,708 | +0.06(+0.51%) |
Feb 07, 2014 | 11.64 | 12.04 | 11.52 | 11.82 | 250,923 | +0.17(+1.46%) |
Feb 06, 2014 | 11.87 | 12.21 | 11.62 | 11.65 | 376,920 | -0.15(-1.27%) |
Feb 05, 2014 | 12.45 | 12.91 | 11.62 | 11.80 | 1,414,274 | +0.55(+4.89%) |
Feb 04, 2014 | 11.42 | 11.68 | 11.09 | 11.25 | 173,345 | -0.10(-0.88%) |