Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.66 | 12.75 | 12.45 | 12.69 | 120,788 | +0.05(+0.36%) |
Apr 29, 2014 | 13.02 | 13.05 | 12.63 | 12.65 | 101,662 | -0.29(-2.27%) |
Apr 28, 2014 | 12.96 | 13.26 | 12.86 | 12.94 | 182,513 | -0.06(-0.46%) |
Apr 25, 2014 | 13.14 | 13.20 | 12.91 | 13.00 | 128,549 | -0.17(-1.31%) |
Apr 24, 2014 | 13.38 | 13.38 | 13.15 | 13.17 | 84,885 | -0.11(-0.79%) |
Apr 23, 2014 | 13.22 | 13.37 | 13.21 | 13.28 | 117,846 | +0.02(+0.17%) |
Apr 22, 2014 | 13.17 | 13.33 | 13.11 | 13.26 | 134,651 | +0.15(+1.15%) |
Apr 21, 2014 | 12.56 | 13.17 | 12.56 | 13.11 | 173,518 | +0.55(+4.37%) |
Apr 17, 2014 | 12.59 | 12.56 | 12.56 | 12.56 | 302,104 | -0.03(-0.24%) |
Apr 16, 2014 | 12.66 | 12.70 | 12.43 | 12.59 | 97,649 | -0.03(-0.24%) |
Apr 15, 2014 | 12.80 | 12.80 | 12.38 | 12.62 | 75,600 | -0.12(-0.95%) |
Apr 14, 2014 | 13.08 | 13.08 | 12.61 | 12.74 | 95,599 | -0.25(-1.91%) |
Apr 11, 2014 | 13.09 | 13.21 | 12.90 | 12.99 | 102,457 | -0.23(-1.71%) |
Apr 10, 2014 | 13.06 | 13.25 | 12.90 | 13.21 | 207,721 | +0.18(+1.39%) |
Apr 09, 2014 | 13.04 | 13.07 | 12.94 | 13.03 | 94,402 | +0.07(+0.52%) |
Apr 08, 2014 | 12.90 | 13.26 | 12.88 | 12.96 | 132,421 | +0.10(+0.76%) |
Apr 07, 2014 | 12.58 | 12.88 | 12.38 | 12.87 | 226,752 | +0.26(+2.09%) |
Apr 04, 2014 | 13.07 | 13.16 | 12.60 | 12.60 | 137,558 | -0.41(-3.18%) |
Apr 03, 2014 | 13.14 | 13.23 | 12.99 | 13.02 | 131,739 | -0.20(-1.54%) |
Apr 02, 2014 | 13.15 | 13.28 | 13.14 | 13.22 | 90,716 | +0.06(+0.46%) |
Apr 01, 2014 | 13.18 | 13.29 | 13.10 | 13.16 | 109,640 | +0.05(+0.40%) |
Mar 31, 2014 | 12.75 | 13.35 | 12.72 | 13.11 | 310,692 | +0.36(+2.83%) |
Mar 28, 2014 | 12.78 | 12.85 | 12.67 | 12.75 | 150,028 | +0.00(+0.00%) |
Mar 27, 2014 | 13.02 | 13.07 | 12.73 | 12.75 | 98,112 | -0.23(-1.74%) |
Mar 26, 2014 | 13.02 | 13.12 | 12.90 | 12.97 | 217,281 | +0.02(+0.12%) |
Mar 25, 2014 | 13.05 | 13.17 | 12.93 | 12.96 | 142,586 | -0.09(-0.69%) |
Mar 24, 2014 | 13.25 | 13.28 | 13.02 | 13.05 | 156,877 | -0.14(-1.03%) |
Mar 21, 2014 | 13.23 | 13.34 | 13.16 | 13.18 | 271,652 | -0.05(-0.34%) |
Mar 20, 2014 | 13.32 | 13.32 | 13.13 | 13.23 | 149,502 | -0.11(-0.79%) |
Mar 19, 2014 | 13.96 | 13.96 | 13.23 | 13.33 | 150,409 | -0.42(-3.06%) |
Mar 18, 2014 | 13.65 | 13.77 | 13.48 | 13.75 | 345,268 | +0.14(+1.05%) |
Mar 17, 2014 | 13.26 | 13.68 | 13.26 | 13.61 | 311,662 | +0.52(+3.97%) |
Mar 14, 2014 | 12.99 | 13.09 | 12.87 | 13.09 | 305,673 | +0.03(+0.23%) |
Mar 13, 2014 | 12.99 | 13.23 | 12.88 | 13.06 | 423,964 | +0.18(+1.40%) |
Mar 12, 2014 | 12.56 | 13.28 | 12.56 | 12.88 | 609,236 | +0.33(+2.64%) |
Mar 11, 2014 | 13.08 | 13.08 | 12.41 | 12.55 | 935,949 | +0.27(+2.21%) |
Mar 10, 2014 | 12.04 | 12.35 | 11.91 | 12.28 | 335,378 | +0.17(+1.37%) |
Mar 07, 2014 | 12.23 | 12.25 | 12.04 | 12.11 | 159,528 | -0.02(-0.12%) |
Mar 06, 2014 | 12.26 | 12.32 | 12.11 | 12.13 | 169,534 | -0.14(-1.10%) |
Mar 05, 2014 | 12.26 | 12.29 | 12.19 | 12.26 | 109,390 | -0.02(-0.12%) |
Mar 04, 2014 | 12.34 | 12.41 | 12.23 | 12.28 | 219,960 | +0.09(+0.74%) |
Mar 03, 2014 | 12.13 | 12.27 | 11.96 | 12.19 | 130,463 | +0.02(+0.12%) |
Feb 28, 2014 | 12.12 | 12.35 | 12.05 | 12.17 | 154,987 | +0.06(+0.50%) |
Feb 27, 2014 | 11.96 | 12.12 | 11.87 | 12.11 | 119,568 | +0.17(+1.39%) |
Feb 26, 2014 | 11.87 | 12.15 | 11.84 | 11.95 | 112,282 | +0.11(+0.95%) |
Feb 25, 2014 | 11.82 | 11.87 | 11.74 | 11.84 | 123,950 | -0.01(-0.06%) |
Feb 24, 2014 | 11.72 | 11.87 | 11.68 | 11.84 | 256,754 | +0.16(+1.35%) |
Feb 21, 2014 | 11.72 | 11.76 | 11.65 | 11.68 | 127,747 | +0.02(+0.19%) |
Feb 20, 2014 | 11.56 | 11.74 | 11.44 | 11.66 | 209,061 | +0.14(+1.17%) |
Feb 19, 2014 | 11.71 | 11.76 | 11.42 | 11.53 | 269,100 | -0.26(-2.23%) |
Feb 18, 2014 | 11.87 | 11.96 | 11.74 | 11.79 | 153,589 | +0.01(+0.06%) |
Feb 14, 2014 | 11.74 | 11.78 | 11.78 | 11.78 | 281,104 | +0.02(+0.19%) |
Feb 13, 2014 | 11.34 | 11.84 | 11.34 | 11.76 | 318,212 | +0.35(+3.10%) |
Feb 12, 2014 | 11.22 | 11.42 | 11.18 | 11.41 | 338,655 | +0.17(+1.47%) |
Feb 11, 2014 | 11.17 | 11.29 | 11.12 | 11.24 | 301,660 | +0.08(+0.74%) |
Feb 10, 2014 | 11.17 | 11.21 | 11.08 | 11.16 | 244,711 | +0.01(+0.07%) |
Feb 07, 2014 | 11.29 | 11.35 | 11.11 | 11.15 | 354,206 | -0.05(-0.47%) |
Feb 06, 2014 | 10.95 | 11.26 | 10.92 | 11.20 | 782,402 | +0.38(+3.47%) |
Feb 05, 2014 | 10.86 | 10.91 | 10.62 | 10.83 | 295,663 | -0.03(-0.28%) |
Feb 04, 2014 | 10.80 | 10.91 | 10.73 | 10.86 | 200,554 | +0.08(+0.77%) |