Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.85 | 12.90 | 12.76 | 12.85 | 668,697 | +0.02(+0.14%) |
Apr 29, 2014 | 12.90 | 12.96 | 12.81 | 12.83 | 566,045 | -0.07(-0.57%) |
Apr 28, 2014 | 12.86 | 12.96 | 12.76 | 12.90 | 948,955 | +0.06(+0.50%) |
Apr 25, 2014 | 12.79 | 12.86 | 12.65 | 12.84 | 978,186 | +0.06(+0.50%) |
Apr 24, 2014 | 12.88 | 12.94 | 12.72 | 12.78 | 500,195 | -0.06(-0.50%) |
Apr 23, 2014 | 12.78 | 12.89 | 12.66 | 12.84 | 626,172 | -0.01(-0.07%) |
Apr 22, 2014 | 12.84 | 12.89 | 12.78 | 12.85 | 342,935 | +0.02(+0.14%) |
Apr 21, 2014 | 12.63 | 12.84 | 12.49 | 12.83 | 293,118 | +0.20(+1.60%) |
Apr 17, 2014 | 12.59 | 12.63 | 12.63 | 12.63 | 987,259 | -0.03(-0.22%) |
Apr 16, 2014 | 12.82 | 13.15 | 12.53 | 12.66 | 608,466 | -0.14(-1.08%) |
Apr 15, 2014 | 12.77 | 12.81 | 12.53 | 12.79 | 1,158,577 | +0.11(+0.87%) |
Apr 14, 2014 | 12.58 | 12.70 | 12.48 | 12.68 | 500,350 | +0.23(+1.85%) |
Apr 11, 2014 | 12.26 | 12.54 | 12.20 | 12.45 | 612,317 | +0.08(+0.67%) |
Apr 10, 2014 | 12.76 | 12.82 | 12.31 | 12.37 | 817,158 | -0.40(-3.17%) |
Apr 09, 2014 | 12.61 | 12.80 | 12.52 | 12.78 | 599,335 | +0.24(+1.91%) |
Apr 08, 2014 | 12.07 | 12.64 | 12.03 | 12.54 | 1,178,717 | +0.45(+3.73%) |
Apr 07, 2014 | 12.14 | 12.32 | 11.80 | 12.09 | 1,541,742 | +0.50(+4.29%) |
Apr 04, 2014 | 11.89 | 11.99 | 11.57 | 11.59 | 542,408 | -0.21(-1.79%) |
Apr 03, 2014 | 11.71 | 11.83 | 11.68 | 11.80 | 393,029 | +0.12(+1.02%) |
Apr 02, 2014 | 11.63 | 11.79 | 11.54 | 11.68 | 606,045 | +0.04(+0.32%) |
Apr 01, 2014 | 11.51 | 11.71 | 11.44 | 11.64 | 592,503 | +0.18(+1.61%) |
Mar 31, 2014 | 11.07 | 11.46 | 11.05 | 11.46 | 1,112,233 | +0.48(+4.36%) |
Mar 28, 2014 | 10.91 | 11.06 | 10.91 | 10.98 | 321,355 | +0.05(+0.42%) |
Mar 27, 2014 | 11.00 | 11.11 | 10.91 | 10.93 | 347,151 | -0.04(-0.34%) |
Mar 26, 2014 | 10.69 | 11.07 | 10.66 | 10.97 | 617,318 | +0.36(+3.38%) |
Mar 25, 2014 | 10.56 | 10.68 | 10.50 | 10.61 | 350,010 | +0.08(+0.79%) |
Mar 24, 2014 | 10.78 | 10.80 | 10.53 | 10.53 | 579,088 | -0.19(-1.80%) |
Mar 21, 2014 | 10.87 | 10.97 | 10.72 | 10.72 | 2,110,414 | -0.10(-0.93%) |
Mar 20, 2014 | 10.80 | 11.06 | 10.80 | 10.82 | 1,280,674 | +0.00(+0.00%) |
Mar 19, 2014 | 11.02 | 11.10 | 10.81 | 10.82 | 910,017 | -0.18(-1.67%) |
Mar 18, 2014 | 10.91 | 11.06 | 10.85 | 11.01 | 691,250 | +0.09(+0.84%) |
Mar 17, 2014 | 10.85 | 11.02 | 10.81 | 10.92 | 457,205 | +0.07(+0.68%) |
Mar 14, 2014 | 10.81 | 11.00 | 10.80 | 10.84 | 570,969 | +0.02(+0.17%) |
Mar 13, 2014 | 10.87 | 10.88 | 10.77 | 10.82 | 567,125 | -0.05(-0.42%) |
Mar 12, 2014 | 10.77 | 10.99 | 10.74 | 10.87 | 787,797 | +0.09(+0.85%) |
Mar 11, 2014 | 10.78 | 10.86 | 10.70 | 10.78 | 796,380 | +0.02(+0.17%) |
Mar 10, 2014 | 10.86 | 10.92 | 10.67 | 10.76 | 677,473 | -0.08(-0.76%) |
Mar 07, 2014 | 11.11 | 11.12 | 10.83 | 10.84 | 1,017,558 | -0.26(-2.32%) |
Mar 06, 2014 | 11.07 | 11.25 | 11.01 | 11.10 | 926,209 | +0.05(+0.42%) |
Mar 05, 2014 | 10.81 | 11.11 | 10.77 | 11.05 | 1,270,968 | +0.48(+4.53%) |
Mar 04, 2014 | 10.41 | 10.66 | 10.38 | 10.58 | 1,172,410 | +0.28(+2.68%) |
Mar 03, 2014 | 10.24 | 10.38 | 10.07 | 10.30 | 607,899 | -0.02(-0.18%) |
Feb 28, 2014 | 10.24 | 10.41 | 10.17 | 10.32 | 657,690 | +0.10(+0.99%) |
Feb 27, 2014 | 10.15 | 10.27 | 10.15 | 10.22 | 569,557 | +0.07(+0.73%) |
Feb 26, 2014 | 10.01 | 10.18 | 9.952 | 10.14 | 750,528 | +0.16(+1.55%) |
Feb 25, 2014 | 10.10 | 10.18 | 9.961 | 9.988 | 587,361 | -0.13(-1.26%) |
Feb 24, 2014 | 10.25 | 10.56 | 10.11 | 10.12 | 1,003,211 | -0.23(-2.21%) |
Feb 21, 2014 | 9.997 | 10.47 | 9.997 | 10.34 | 1,420,166 | +0.26(+2.62%) |
Feb 20, 2014 | 10.21 | 10.21 | 10.03 | 10.08 | 933,728 | -0.10(-0.99%) |
Feb 19, 2014 | 10.12 | 10.31 | 10.12 | 10.18 | 1,812,620 | +0.07(+0.72%) |
Feb 18, 2014 | 10.27 | 10.47 | 10.10 | 10.11 | 1,143,869 | +0.36(+3.65%) |
Feb 14, 2014 | 9.787 | 9.751 | 9.751 | 9.751 | 454,750 | -0.04(-0.37%) |
Feb 13, 2014 | 9.714 | 9.912 | 9.705 | 9.787 | 403,080 | +0.02(+0.19%) |
Feb 12, 2014 | 9.924 | 10.02 | 9.760 | 9.769 | 347,042 | -0.20(-2.01%) |
Feb 11, 2014 | 9.778 | 10.01 | 9.623 | 9.970 | 797,173 | +0.22(+2.25%) |
Feb 10, 2014 | 9.331 | 9.751 | 9.304 | 9.751 | 842,819 | +0.38(+4.09%) |
Feb 07, 2014 | 9.413 | 9.450 | 9.258 | 9.368 | 509,071 | -0.05(-0.48%) |
Feb 06, 2014 | 9.331 | 9.568 | 9.313 | 9.413 | 700,683 | +0.10(+1.08%) |
Feb 05, 2014 | 9.477 | 9.505 | 9.277 | 9.313 | 683,334 | -0.21(-2.20%) |
Feb 04, 2014 | 9.550 | 9.596 | 9.331 | 9.523 | 641,834 | -0.01(-0.10%) |