Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.15 | 13.16 | 12.87 | 13.08 | 314,493 | -0.06(-0.43%) |
Apr 29, 2014 | 13.27 | 13.48 | 13.05 | 13.14 | 528,524 | -0.02(-0.16%) |
Apr 28, 2014 | 13.42 | 13.52 | 12.90 | 13.16 | 514,393 | -0.17(-1.28%) |
Apr 25, 2014 | 13.76 | 13.79 | 13.32 | 13.33 | 416,703 | -0.53(-3.79%) |
Apr 24, 2014 | 13.86 | 13.87 | 13.72 | 13.86 | 354,989 | +0.04(+0.29%) |
Apr 23, 2014 | 13.80 | 13.96 | 13.74 | 13.82 | 872,280 | -0.16(-1.17%) |
Apr 22, 2014 | 12.71 | 13.98 | 12.71 | 13.98 | 746,649 | -0.09(-0.64%) |
Apr 21, 2014 | 14.32 | 14.73 | 13.83 | 14.07 | 775,199 | -0.27(-1.88%) |
Apr 17, 2014 | 14.14 | 14.34 | 14.34 | 14.34 | 210,784 | +0.13(+0.95%) |
Apr 16, 2014 | 14.22 | 14.28 | 14.03 | 14.20 | 239,735 | +0.13(+0.90%) |
Apr 15, 2014 | 14.00 | 14.08 | 13.64 | 14.08 | 354,103 | +0.14(+1.02%) |
Apr 14, 2014 | 13.87 | 13.99 | 13.66 | 13.93 | 450,141 | +0.23(+1.70%) |
Apr 11, 2014 | 13.38 | 13.74 | 13.38 | 13.70 | 387,949 | +0.18(+1.30%) |
Apr 10, 2014 | 13.61 | 13.61 | 13.34 | 13.53 | 263,284 | -0.11(-0.84%) |
Apr 09, 2014 | 13.52 | 13.65 | 13.43 | 13.64 | 101,434 | +0.16(+1.21%) |
Apr 08, 2014 | 13.32 | 13.60 | 13.32 | 13.48 | 243,290 | +0.13(+0.98%) |
Apr 07, 2014 | 13.49 | 13.72 | 13.27 | 13.35 | 280,005 | -0.23(-1.68%) |
Apr 04, 2014 | 13.78 | 13.80 | 13.48 | 13.57 | 415,795 | -0.07(-0.48%) |
Apr 03, 2014 | 13.68 | 13.81 | 13.45 | 13.64 | 215,424 | -0.04(-0.27%) |
Apr 02, 2014 | 13.70 | 13.82 | 13.57 | 13.68 | 469,301 | -0.04(-0.33%) |
Apr 01, 2014 | 13.55 | 13.91 | 13.51 | 13.72 | 583,677 | +0.48(+3.66%) |
Mar 31, 2014 | 13.09 | 13.32 | 13.05 | 13.24 | 197,911 | +0.26(+1.98%) |
Mar 28, 2014 | 12.89 | 13.24 | 12.78 | 12.98 | 225,213 | +0.07(+0.54%) |
Mar 27, 2014 | 12.80 | 12.93 | 12.78 | 12.91 | 216,502 | +0.09(+0.70%) |
Mar 26, 2014 | 12.94 | 13.02 | 12.77 | 12.82 | 205,783 | -0.09(-0.66%) |
Mar 25, 2014 | 12.96 | 13.00 | 12.72 | 12.91 | 179,370 | +0.04(+0.32%) |
Mar 24, 2014 | 12.89 | 12.94 | 12.76 | 12.87 | 164,039 | -0.04(-0.35%) |
Mar 21, 2014 | 12.93 | 13.04 | 12.68 | 12.91 | 327,651 | +0.13(+1.02%) |
Mar 20, 2014 | 12.49 | 12.79 | 12.49 | 12.78 | 129,501 | +0.21(+1.65%) |
Mar 19, 2014 | 12.42 | 12.62 | 12.40 | 12.57 | 130,046 | +0.10(+0.82%) |
Mar 18, 2014 | 12.32 | 12.47 | 12.32 | 12.47 | 143,250 | +0.07(+0.59%) |
Mar 17, 2014 | 12.19 | 12.56 | 12.19 | 12.40 | 336,043 | +0.06(+0.50%) |
Mar 14, 2014 | 11.99 | 12.38 | 11.99 | 12.34 | 188,498 | +0.27(+2.23%) |
Mar 13, 2014 | 12.13 | 12.17 | 11.94 | 12.07 | 196,748 | -0.04(-0.34%) |
Mar 12, 2014 | 11.94 | 12.12 | 11.79 | 12.11 | 129,108 | +0.11(+0.88%) |
Mar 11, 2014 | 11.99 | 12.09 | 11.88 | 12.00 | 140,946 | -0.03(-0.24%) |
Mar 10, 2014 | 11.88 | 12.06 | 11.88 | 12.03 | 123,423 | +0.09(+0.75%) |
Mar 07, 2014 | 11.92 | 11.99 | 11.68 | 11.94 | 251,400 | +0.12(+1.00%) |
Mar 06, 2014 | 12.10 | 12.10 | 11.73 | 11.82 | 260,798 | -0.27(-2.22%) |
Mar 05, 2014 | 11.93 | 12.11 | 11.93 | 12.09 | 148,449 | +0.10(+0.85%) |
Mar 04, 2014 | 11.82 | 12.46 | 11.79 | 11.99 | 478,758 | +0.34(+2.90%) |
Mar 03, 2014 | 11.55 | 11.67 | 11.33 | 11.65 | 233,497 | -0.00(-0.04%) |
Feb 28, 2014 | 11.62 | 11.84 | 11.59 | 11.66 | 204,107 | +0.07(+0.63%) |
Feb 27, 2014 | 11.43 | 11.72 | 11.43 | 11.58 | 155,502 | +0.07(+0.64%) |
Feb 26, 2014 | 11.51 | 11.61 | 11.39 | 11.51 | 137,282 | +0.03(+0.28%) |
Feb 25, 2014 | 11.70 | 11.70 | 11.38 | 11.48 | 187,789 | -0.23(-1.98%) |
Feb 24, 2014 | 11.79 | 11.83 | 11.70 | 11.71 | 125,688 | -0.02(-0.21%) |
Feb 21, 2014 | 11.67 | 11.79 | 11.56 | 11.73 | 193,595 | +0.14(+1.23%) |
Feb 20, 2014 | 11.63 | 11.72 | 11.50 | 11.59 | 100,975 | +0.00(+0.04%) |
Feb 19, 2014 | 11.66 | 11.90 | 11.53 | 11.59 | 189,728 | -0.16(-1.39%) |
Feb 18, 2014 | 11.34 | 11.77 | 11.26 | 11.75 | 244,816 | +0.46(+4.12%) |
Feb 14, 2014 | 11.59 | 11.28 | 11.28 | 11.28 | 193,362 | -0.34(-2.91%) |
Feb 13, 2014 | 11.50 | 11.72 | 11.38 | 11.62 | 230,709 | +0.04(+0.39%) |
Feb 12, 2014 | 11.45 | 11.87 | 11.28 | 11.58 | 391,985 | +0.07(+0.57%) |
Feb 11, 2014 | 11.27 | 11.54 | 11.14 | 11.51 | 181,714 | +0.20(+1.80%) |
Feb 10, 2014 | 11.23 | 11.36 | 11.04 | 11.31 | 277,077 | +0.03(+0.29%) |
Feb 07, 2014 | 11.25 | 11.41 | 11.16 | 11.28 | 169,106 | +0.06(+0.54%) |
Feb 06, 2014 | 11.05 | 11.26 | 11.05 | 11.22 | 211,152 | +0.27(+2.46%) |
Feb 05, 2014 | 10.86 | 11.14 | 10.86 | 10.95 | 242,625 | +0.07(+0.64%) |
Feb 04, 2014 | 10.91 | 11.00 | 10.78 | 10.88 | 174,926 | +0.05(+0.49%) |