Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.56 | 14.76 | 14.56 | 14.75 | 35,009 | +0.46(+3.22%) |
Apr 29, 2014 | 14.21 | 14.29 | 14.17 | 14.29 | 10,417 | +0.15(+1.06%) |
Apr 28, 2014 | 14.25 | 14.25 | 14.04 | 14.14 | 18,341 | +0.14(+0.97%) |
Apr 25, 2014 | 14.08 | 14.09 | 13.95 | 14.00 | 21,727 | -0.19(-1.31%) |
Apr 24, 2014 | 14.27 | 14.29 | 14.12 | 14.19 | 20,932 | -0.17(-1.19%) |
Apr 23, 2014 | 14.49 | 14.49 | 14.30 | 14.36 | 17,671 | -0.17(-1.17%) |
Apr 22, 2014 | 14.40 | 14.55 | 14.38 | 14.53 | 299,792 | +0.84(+6.14%) |
Apr 21, 2014 | 13.70 | 13.75 | 13.65 | 13.69 | 14,201 | -0.06(-0.44%) |
Apr 17, 2014 | 13.75 | 13.75 | 13.75 | 0 | +0.11(+0.81%) | |
Apr 16, 2014 | 13.61 | 13.64 | 13.55 | 13.64 | 16,005 | +0.31(+2.33%) |
Apr 15, 2014 | 13.40 | 13.54 | 13.20 | 13.33 | 28,714 | -0.08(-0.60%) |
Apr 14, 2014 | 13.54 | 13.54 | 13.27 | 13.41 | 27,961 | -0.63(-4.47%) |
Apr 11, 2014 | 13.94 | 14.16 | 13.86 | 14.04 | 0 | -0.13(-0.93%) |
Apr 10, 2014 | 14.51 | 14.53 | 14.17 | 14.17 | 20,633 | -0.24(-1.67%) |
Apr 09, 2014 | 14.26 | 14.41 | 14.21 | 14.41 | 46,624 | +0.57(+4.12%) |
Apr 08, 2014 | 13.75 | 13.85 | 13.71 | 13.84 | 21,943 | -0.24(-1.70%) |
Apr 07, 2014 | 14.14 | 14.14 | 14.01 | 14.08 | 25,006 | -0.15(-1.05%) |
Apr 04, 2014 | 14.39 | 14.47 | 14.21 | 14.23 | 0 | +0.03(+0.24%) |
Apr 03, 2014 | 14.34 | 14.36 | 14.18 | 14.20 | 19,646 | -0.05(-0.37%) |
Apr 02, 2014 | 14.12 | 14.25 | 14.07 | 14.25 | 46,606 | +0.09(+0.64%) |
Apr 01, 2014 | 13.95 | 14.16 | 13.95 | 14.16 | 49,379 | +0.80(+5.99%) |
Mar 31, 2014 | 13.60 | 13.62 | 13.33 | 13.36 | 69,071 | +0.40(+3.09%) |
Mar 28, 2014 | 12.83 | 13.05 | 12.81 | 12.96 | 0 | +0.27(+2.13%) |
Mar 27, 2014 | 12.63 | 12.79 | 12.60 | 12.69 | 23,463 | +0.43(+3.51%) |
Mar 26, 2014 | 12.20 | 12.35 | 12.20 | 12.26 | 8,256 | +0.24(+2.00%) |
Mar 25, 2014 | 12.14 | 12.18 | 11.94 | 12.02 | 99,699 | +0.06(+0.50%) |
Mar 24, 2014 | 12.26 | 12.28 | 11.86 | 11.96 | 22,579 | -0.33(-2.69%) |
Mar 21, 2014 | 12.47 | 12.47 | 12.29 | 12.29 | 4,769 | -0.09(-0.73%) |
Mar 20, 2014 | 12.22 | 12.42 | 12.22 | 12.38 | 11,699 | +0.43(+3.60%) |
Mar 19, 2014 | 12.29 | 12.33 | 11.94 | 11.95 | 11,485 | -0.23(-1.86%) |
Mar 18, 2014 | 12.12 | 12.21 | 12.11 | 12.18 | 13,879 | -0.07(-0.60%) |
Mar 17, 2014 | 12.03 | 12.29 | 11.93 | 12.25 | 21,650 | +0.66(+5.69%) |
Mar 14, 2014 | 11.63 | 11.77 | 11.57 | 11.59 | 0 | -0.41(-3.42%) |
Mar 13, 2014 | 12.44 | 12.50 | 11.98 | 12.00 | 27,438 | -0.46(-3.69%) |
Mar 12, 2014 | 12.45 | 12.49 | 12.32 | 12.46 | 45,199 | -0.16(-1.27%) |
Mar 11, 2014 | 12.75 | 12.78 | 12.60 | 12.62 | 15,152 | +0.00(+0.00%) |
Mar 10, 2014 | 12.76 | 12.78 | 12.59 | 12.62 | 35,091 | +0.07(+0.56%) |
Mar 07, 2014 | 12.75 | 12.75 | 12.55 | 12.55 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 12.57 | 12.67 | 12.50 | 12.55 | 57,646 | +0.55(+4.58%) |
Mar 05, 2014 | 11.98 | 12.06 | 11.96 | 12.00 | 27,042 | +0.07(+0.59%) |
Mar 04, 2014 | 11.91 | 11.93 | 11.85 | 11.93 | 26,204 | +0.62(+5.48%) |
Mar 03, 2014 | 11.53 | 11.60 | 11.31 | 11.31 | 53,155 | -0.63(-5.28%) |
Feb 28, 2014 | 11.85 | 11.99 | 11.85 | 11.94 | 0 | +0.26(+2.23%) |
Feb 27, 2014 | 11.66 | 11.68 | 11.57 | 11.68 | 12,703 | -0.06(-0.51%) |
Feb 26, 2014 | 11.91 | 11.97 | 11.72 | 11.74 | 44,740 | -0.19(-1.59%) |
Feb 25, 2014 | 11.97 | 11.97 | 11.92 | 11.93 | 27,403 | -0.04(-0.33%) |
Feb 24, 2014 | 11.90 | 12.07 | 11.90 | 11.97 | 26,427 | +0.05(+0.42%) |
Feb 21, 2014 | 12.00 | 12.09 | 11.91 | 11.92 | 0 | -0.05(-0.42%) |
Feb 20, 2014 | 11.89 | 11.97 | 11.84 | 11.97 | 8,600 | -0.05(-0.42%) |
Feb 19, 2014 | 12.05 | 12.12 | 12.02 | 12.02 | 35,320 | -0.02(-0.17%) |
Feb 18, 2014 | 12.11 | 12.13 | 12.03 | 12.04 | 49,796 | +0.00(+0.00%) |
Feb 14, 2014 | 12.04 | 12.04 | 12.04 | 0 | +0.09(+0.76%) | |
Feb 13, 2014 | 11.86 | 11.99 | 11.86 | 11.95 | 27,027 | -0.04(-0.34%) |
Feb 12, 2014 | 12.01 | 12.06 | 11.98 | 11.99 | 31,047 | +0.07(+0.59%) |
Feb 11, 2014 | 11.78 | 11.96 | 11.78 | 11.92 | 34,166 | +0.35(+3.03%) |
Feb 10, 2014 | 11.50 | 11.60 | 11.50 | 11.57 | 17,569 | +0.13(+1.14%) |
Feb 07, 2014 | 11.47 | 11.49 | 11.34 | 11.44 | 0 | +0.01(+0.09%) |
Feb 06, 2014 | 11.35 | 11.43 | 11.33 | 11.43 | 49,203 | +0.37(+3.35%) |
Feb 05, 2014 | 10.88 | 11.06 | 10.88 | 11.06 | 68,018 | +0.71(+6.86%) |
Feb 04, 2014 | 10.07 | 10.38 | 10.05 | 10.35 | 70,056 | -0.21(-1.99%) |