Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.97 | 12.01 | 11.69 | 11.86 | 79,600 | -0.10(-0.84%) |
Apr 29, 2014 | 12.11 | 12.12 | 11.82 | 11.96 | 65,985 | -0.08(-0.66%) |
Apr 28, 2014 | 12.04 | 12.27 | 11.67 | 12.04 | 103,192 | +0.00(+0.00%) |
Apr 25, 2014 | 12.13 | 12.29 | 11.91 | 12.04 | 115,722 | -0.11(-0.91%) |
Apr 24, 2014 | 12.26 | 12.28 | 12.03 | 12.15 | 63,903 | -0.01(-0.08%) |
Apr 23, 2014 | 12.13 | 12.31 | 12.13 | 12.16 | 103,418 | +0.01(+0.08%) |
Apr 22, 2014 | 12.18 | 12.23 | 12.08 | 12.15 | 100,139 | +0.00(+0.00%) |
Apr 21, 2014 | 12.09 | 12.33 | 12.05 | 12.15 | 153,630 | +0.03(+0.25%) |
Apr 17, 2014 | 12.08 | 12.12 | 12.12 | 12.12 | 130,300 | +0.04(+0.33%) |
Apr 16, 2014 | 12.08 | 12.16 | 11.44 | 12.08 | 96,937 | +0.12(+1.00%) |
Apr 15, 2014 | 11.79 | 12.01 | 11.71 | 11.96 | 150,055 | +0.23(+1.96%) |
Apr 14, 2014 | 11.67 | 11.82 | 11.60 | 11.73 | 111,436 | +0.13(+1.12%) |
Apr 11, 2014 | 11.51 | 11.67 | 11.51 | 11.60 | 90,525 | -0.02(-0.17%) |
Apr 10, 2014 | 11.67 | 11.71 | 11.52 | 11.62 | 111,156 | -0.05(-0.43%) |
Apr 09, 2014 | 11.52 | 11.77 | 11.40 | 11.67 | 89,022 | +0.20(+1.74%) |
Apr 08, 2014 | 11.23 | 11.58 | 11.23 | 11.47 | 198,587 | +0.25(+2.23%) |
Apr 07, 2014 | 11.15 | 11.29 | 11.02 | 11.22 | 93,324 | +0.05(+0.45%) |
Apr 04, 2014 | 11.20 | 11.29 | 11.07 | 11.17 | 134,625 | +0.06(+0.54%) |
Apr 03, 2014 | 11.32 | 11.44 | 10.98 | 11.11 | 494,752 | -0.14(-1.24%) |
Apr 02, 2014 | 11.50 | 11.50 | 11.16 | 11.25 | 151,847 | -0.23(-2.00%) |
Apr 01, 2014 | 11.66 | 11.83 | 11.38 | 11.48 | 137,533 | +0.32(+2.87%) |
Mar 31, 2014 | 11.02 | 11.41 | 10.99 | 11.16 | 141,637 | +0.16(+1.45%) |
Mar 28, 2014 | 11.02 | 11.24 | 10.95 | 11.00 | 152,401 | -0.04(-0.36%) |
Mar 27, 2014 | 11.00 | 11.10 | 10.82 | 11.04 | 253,414 | +0.14(+1.28%) |
Mar 26, 2014 | 11.10 | 11.14 | 10.75 | 10.90 | 386,904 | -0.30(-2.68%) |
Mar 25, 2014 | 11.19 | 11.28 | 11.17 | 11.20 | 156,341 | +0.00(+0.00%) |
Mar 24, 2014 | 11.27 | 11.30 | 11.19 | 11.20 | 97,603 | -0.06(-0.53%) |
Mar 21, 2014 | 11.25 | 11.29 | 11.20 | 11.26 | 113,817 | +0.04(+0.36%) |
Mar 20, 2014 | 11.17 | 11.34 | 11.17 | 11.22 | 89,713 | +0.00(+0.00%) |
Mar 19, 2014 | 11.25 | 11.28 | 11.11 | 11.22 | 69,500 | -0.06(-0.53%) |
Mar 18, 2014 | 11.10 | 11.31 | 11.07 | 11.28 | 57,907 | +0.17(+1.53%) |
Mar 17, 2014 | 11.21 | 11.23 | 11.09 | 11.11 | 54,209 | -0.03(-0.27%) |
Mar 14, 2014 | 11.03 | 11.19 | 10.99 | 11.14 | 44,141 | +0.06(+0.54%) |
Mar 13, 2014 | 11.29 | 11.41 | 11.01 | 11.08 | 77,026 | -0.20(-1.77%) |
Mar 12, 2014 | 10.95 | 11.28 | 10.88 | 11.28 | 78,382 | +0.29(+2.64%) |
Mar 11, 2014 | 11.84 | 11.95 | 10.99 | 10.99 | 112,076 | -0.87(-7.34%) |
Mar 10, 2014 | 11.39 | 11.95 | 11.28 | 11.86 | 174,642 | +0.47(+4.13%) |
Mar 07, 2014 | 11.10 | 11.46 | 10.92 | 11.39 | 182,671 | +0.31(+2.80%) |
Mar 06, 2014 | 10.90 | 11.10 | 10.90 | 11.08 | 47,078 | +0.24(+2.21%) |
Mar 05, 2014 | 10.84 | 10.90 | 10.62 | 10.84 | 44,162 | -0.04(-0.37%) |
Mar 04, 2014 | 10.50 | 10.97 | 10.39 | 10.88 | 156,124 | +0.51(+4.92%) |
Mar 03, 2014 | 10.10 | 10.44 | 10.10 | 10.37 | 109,025 | +0.18(+1.77%) |
Feb 28, 2014 | 10.43 | 10.50 | 10.16 | 10.19 | 138,858 | -0.21(-2.02%) |
Feb 27, 2014 | 10.40 | 10.43 | 10.26 | 10.40 | 87,593 | -0.04(-0.38%) |
Feb 26, 2014 | 10.35 | 10.50 | 10.33 | 10.44 | 139,578 | +0.14(+1.36%) |
Feb 25, 2014 | 10.28 | 10.38 | 10.25 | 10.30 | 64,838 | +0.04(+0.39%) |
Feb 24, 2014 | 10.06 | 10.31 | 10.06 | 10.26 | 89,317 | +0.18(+1.79%) |
Feb 21, 2014 | 10.10 | 10.19 | 10.05 | 10.08 | 63,531 | -0.01(-0.10%) |
Feb 20, 2014 | 10.08 | 10.13 | 10.03 | 10.09 | 81,261 | -0.01(-0.10%) |
Feb 19, 2014 | 10.40 | 10.40 | 10.03 | 10.10 | 109,338 | -0.38(-3.63%) |
Feb 18, 2014 | 10.36 | 10.55 | 10.27 | 10.48 | 37,231 | +0.11(+1.06%) |
Feb 14, 2014 | 10.32 | 10.37 | 10.37 | 10.37 | 48,900 | -0.01(-0.10%) |
Feb 13, 2014 | 10.14 | 10.48 | 10.14 | 10.38 | 95,284 | +0.13(+1.27%) |
Feb 12, 2014 | 10.50 | 10.52 | 10.15 | 10.25 | 374,428 | -0.22(-2.10%) |
Feb 11, 2014 | 10.47 | 10.69 | 10.47 | 10.47 | 43,361 | -0.02(-0.19%) |
Feb 10, 2014 | 10.50 | 10.57 | 10.37 | 10.49 | 60,638 | +0.01(+0.10%) |
Feb 07, 2014 | 10.36 | 10.50 | 10.30 | 10.48 | 204,655 | +0.14(+1.35%) |
Feb 06, 2014 | 10.26 | 10.37 | 10.19 | 10.34 | 199,950 | +0.15(+1.47%) |
Feb 05, 2014 | 10.25 | 10.32 | 9.840 | 10.19 | 106,945 | -0.13(-1.26%) |
Feb 04, 2014 | 10.47 | 10.52 | 10.31 | 10.32 | 95,418 | -0.13(-1.24%) |