Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.49 | 12.49 | 12.30 | 12.34 | 2,021 | -0.27(-2.11%) |
Apr 29, 2014 | 12.22 | 12.61 | 12.22 | 12.61 | 992 | +0.34(+2.76%) |
Apr 28, 2014 | 12.33 | 12.34 | 12.13 | 12.27 | 2,854 | -0.02(-0.13%) |
Apr 25, 2014 | 12.65 | 12.65 | 12.29 | 12.29 | 5,198 | -0.34(-2.68%) |
Apr 24, 2014 | 12.65 | 12.65 | 12.63 | 12.63 | 502 | +0.04(+0.29%) |
Apr 23, 2014 | 12.55 | 12.69 | 12.51 | 12.59 | 4,202 | +0.20(+1.59%) |
Apr 22, 2014 | 12.33 | 13.78 | 12.18 | 12.39 | 25,334 | -0.26(-2.04%) |
Apr 21, 2014 | 12.26 | 12.88 | 12.10 | 12.65 | 4,454 | +0.02(+0.13%) |
Apr 17, 2014 | 12.72 | 12.63 | 12.63 | 12.63 | 7,073 | -0.08(-0.63%) |
Apr 16, 2014 | 13.08 | 13.13 | 12.72 | 12.72 | 4,058 | -0.26(-1.99%) |
Apr 15, 2014 | 12.37 | 14.05 | 12.37 | 12.97 | 5,935 | -0.55(-4.05%) |
Apr 14, 2014 | 13.43 | 13.87 | 12.98 | 13.52 | 1,388 | +0.14(+1.08%) |
Apr 11, 2014 | 13.38 | 13.38 | 13.38 | 13.38 | 184 | -0.51(-3.66%) |
Apr 10, 2014 | 13.74 | 13.88 | 13.70 | 13.88 | 1,178 | +0.15(+1.12%) |
Apr 09, 2014 | 13.55 | 14.09 | 13.55 | 13.73 | 1,382 | +0.04(+0.29%) |
Apr 08, 2014 | 13.57 | 13.69 | 13.35 | 13.69 | 992 | -0.10(-0.70%) |
Apr 07, 2014 | 13.96 | 13.97 | 13.79 | 13.79 | 2,568 | -0.15(-1.04%) |
Apr 04, 2014 | 13.54 | 13.93 | 13.05 | 13.93 | 2,644 | +0.23(+1.71%) |
Apr 03, 2014 | 13.58 | 13.70 | 13.13 | 13.70 | 1,937 | -0.08(-0.60%) |
Apr 02, 2014 | 13.32 | 13.89 | 13.32 | 13.78 | 1,928 | -0.12(-0.86%) |
Apr 01, 2014 | 14.45 | 14.45 | 13.89 | 13.90 | 8,074 | +0.31(+2.31%) |
Mar 31, 2014 | 13.85 | 14.04 | 12.49 | 13.59 | 5,714 | -0.56(-3.93%) |
Mar 28, 2014 | 12.43 | 14.14 | 12.43 | 14.14 | 6,331 | -0.36(-2.50%) |
Mar 26, 2014 | 13.21 | 14.50 | 14.50 | 14.50 | 179 | +1.21(+9.09%) |
Mar 25, 2014 | 13.70 | 13.70 | 13.30 | 13.30 | 11,768 | +0.17(+1.29%) |
Mar 24, 2014 | 12.88 | 13.70 | 12.65 | 13.13 | 8,616 | +0.16(+1.24%) |
Mar 21, 2014 | 12.36 | 12.96 | 12.29 | 12.96 | 22,133 | +0.07(+0.56%) |
Mar 20, 2014 | 12.33 | 12.89 | 12.33 | 12.89 | 6,031 | +0.68(+5.61%) |
Mar 19, 2014 | 12.21 | 12.21 | 12.21 | 12.21 | 623 | -0.68(-5.25%) |
Mar 18, 2014 | 12.88 | 12.88 | 12.88 | 12.88 | 354 | +0.00(+0.00%) |
Mar 17, 2014 | 12.88 | 12.88 | 12.88 | 12.88 | 503 | +0.08(+0.63%) |
Mar 14, 2014 | 12.80 | 12.80 | 12.80 | 12.80 | 560 | +0.15(+1.21%) |
Mar 13, 2014 | 12.03 | 12.65 | 11.97 | 12.65 | 744 | +0.68(+5.65%) |
Mar 12, 2014 | 12.47 | 12.54 | 11.97 | 11.97 | 584 | -0.96(-7.41%) |
Mar 11, 2014 | 12.10 | 12.93 | 12.10 | 12.93 | 614 | +0.06(+0.50%) |
Mar 07, 2014 | 12.88 | 12.87 | 12.87 | 12.87 | 233 | +0.00(+0.00%) |
Mar 05, 2014 | 12.87 | 12.87 | 12.87 | 12.87 | 3 | +0.58(+4.72%) |
Mar 04, 2014 | 12.09 | 12.29 | 12.09 | 12.29 | 1,001 | -0.64(-4.98%) |
Mar 03, 2014 | 13.05 | 14.35 | 12.92 | 12.93 | 2,669 | +0.24(+1.90%) |
Feb 28, 2014 | 12.63 | 12.73 | 12.63 | 12.69 | 3,771 | +0.60(+4.99%) |
Feb 27, 2014 | 12.09 | 12.09 | 12.09 | 12.09 | 332 | -0.02(-0.19%) |
Feb 26, 2014 | 12.09 | 12.17 | 12.09 | 12.11 | 1,644 | -0.50(-3.96%) |
Feb 25, 2014 | 12.64 | 12.64 | 12.04 | 12.61 | 553 | -0.03(-0.25%) |
Feb 21, 2014 | 12.68 | 12.64 | 12.64 | 12.64 | 21 | +0.03(+0.25%) |
Feb 20, 2014 | 12.33 | 12.68 | 12.33 | 12.61 | 1,000 | -0.01(-0.06%) |
Feb 19, 2014 | 12.63 | 12.64 | 12.62 | 12.62 | 1,229 | +0.02(+0.13%) |
Feb 18, 2014 | 12.44 | 12.76 | 12.44 | 12.60 | 3,748 | +0.16(+1.29%) |
Feb 14, 2014 | 12.25 | 12.44 | 12.44 | 12.44 | 5,356 | -1.08(-8.01%) |
Feb 13, 2014 | 13.57 | 13.57 | 13.53 | 13.53 | 995 | +1.32(+10.86%) |
Feb 12, 2014 | 12.13 | 12.20 | 12.13 | 12.20 | 996 | +0.19(+1.60%) |
Feb 11, 2014 | 11.94 | 12.24 | 11.94 | 12.01 | 3,656 | +0.06(+0.54%) |
Feb 10, 2014 | 11.88 | 11.94 | 11.88 | 11.94 | 1,370 | +0.12(+1.02%) |
Feb 07, 2014 | 11.64 | 11.83 | 11.56 | 11.82 | 11,999 | +0.18(+1.59%) |
Feb 06, 2014 | 11.56 | 11.64 | 11.56 | 11.64 | 2,958 | +0.19(+1.68%) |
Feb 05, 2014 | 11.45 | 11.45 | 11.45 | 11.45 | 828 | -0.13(-1.10%) |
Feb 04, 2014 | 11.39 | 11.60 | 11.33 | 11.57 | 622 | +0.26(+2.27%) |