Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.06 | 11.06 | 10.92 | 10.95 | 676,215 | -0.15(-1.39%) |
Apr 29, 2014 | 11.06 | 11.11 | 10.98 | 11.10 | 799,640 | +0.21(+1.94%) |
Apr 28, 2014 | 11.03 | 11.08 | 10.54 | 10.89 | 1,527,113 | -0.23(-2.05%) |
Apr 25, 2014 | 11.32 | 11.32 | 11.11 | 11.12 | 832,961 | -0.15(-1.37%) |
Apr 24, 2014 | 11.81 | 11.82 | 11.01 | 11.27 | 3,335,667 | -0.84(-6.92%) |
Apr 23, 2014 | 12.23 | 12.26 | 12.10 | 12.11 | 1,214,612 | -0.13(-1.06%) |
Apr 22, 2014 | 12.20 | 12.27 | 12.11 | 12.24 | 1,220,441 | +0.33(+2.80%) |
Apr 21, 2014 | 11.96 | 11.96 | 11.76 | 11.91 | 577,032 | +0.00(+0.00%) |
Apr 17, 2014 | 11.56 | 11.91 | 11.91 | 11.91 | 766,887 | +0.49(+4.28%) |
Apr 16, 2014 | 11.20 | 11.45 | 11.19 | 11.42 | 452,165 | +0.29(+2.63%) |
Apr 15, 2014 | 11.14 | 11.25 | 10.97 | 11.13 | 2,045,019 | -0.18(-1.58%) |
Apr 14, 2014 | 11.11 | 11.32 | 11.06 | 11.31 | 1,029,472 | +0.15(+1.31%) |
Apr 11, 2014 | 11.62 | 11.63 | 11.06 | 11.16 | 2,192,450 | -0.52(-4.46%) |
Apr 10, 2014 | 11.94 | 12.03 | 11.67 | 11.68 | 1,674,500 | -0.22(-1.85%) |
Apr 09, 2014 | 11.90 | 11.94 | 11.69 | 11.90 | 1,062,987 | +0.28(+2.38%) |
Apr 08, 2014 | 11.75 | 11.79 | 11.57 | 11.62 | 1,214,861 | -0.24(-2.06%) |
Apr 07, 2014 | 12.24 | 12.24 | 11.84 | 11.87 | 963,759 | -0.33(-2.74%) |
Apr 04, 2014 | 12.54 | 12.54 | 12.19 | 12.20 | 1,234,766 | -0.38(-3.04%) |
Apr 03, 2014 | 12.41 | 12.62 | 12.39 | 12.59 | 1,305,078 | +0.30(+2.45%) |
Apr 02, 2014 | 12.42 | 12.42 | 12.16 | 12.28 | 1,269,356 | -0.08(-0.66%) |
Apr 01, 2014 | 12.32 | 12.45 | 12.31 | 12.37 | 1,269,722 | +0.24(+2.01%) |
Mar 31, 2014 | 12.11 | 12.28 | 12.04 | 12.12 | 1,546,750 | +0.12(+1.02%) |
Mar 28, 2014 | 12.23 | 12.24 | 11.98 | 12.00 | 1,226,280 | -0.28(-2.32%) |
Mar 27, 2014 | 12.46 | 12.52 | 12.20 | 12.28 | 1,062,117 | +0.08(+0.67%) |
Mar 26, 2014 | 12.37 | 12.41 | 12.17 | 12.20 | 811,105 | -0.07(-0.53%) |
Mar 25, 2014 | 12.24 | 12.41 | 12.11 | 12.27 | 501,964 | +0.14(+1.14%) |
Mar 24, 2014 | 12.55 | 12.59 | 12.03 | 12.13 | 912,116 | -0.59(-4.67%) |
Mar 21, 2014 | 12.98 | 12.99 | 12.68 | 12.72 | 453,096 | -0.29(-2.25%) |
Mar 20, 2014 | 12.88 | 13.04 | 12.82 | 13.02 | 502,153 | -0.11(-0.81%) |
Mar 19, 2014 | 13.23 | 13.36 | 13.03 | 13.12 | 392,956 | -0.24(-1.83%) |
Mar 18, 2014 | 13.17 | 13.39 | 13.16 | 13.37 | 421,167 | +0.24(+1.86%) |
Mar 17, 2014 | 13.03 | 13.16 | 12.99 | 13.12 | 339,445 | +0.29(+2.28%) |
Mar 14, 2014 | 12.82 | 12.94 | 12.78 | 12.83 | 592,842 | +0.04(+0.32%) |
Mar 13, 2014 | 13.05 | 13.07 | 12.72 | 12.79 | 707,453 | -0.28(-2.12%) |
Mar 12, 2014 | 13.07 | 13.16 | 13.01 | 13.07 | 725,217 | -0.22(-1.65%) |
Mar 11, 2014 | 13.24 | 13.37 | 13.21 | 13.29 | 482,795 | +0.01(+0.06%) |
Mar 10, 2014 | 13.25 | 13.32 | 13.19 | 13.28 | 784,036 | +0.06(+0.43%) |
Mar 07, 2014 | 13.51 | 13.55 | 13.09 | 13.22 | 1,183,769 | -0.50(-3.68%) |
Mar 06, 2014 | 13.60 | 13.74 | 13.49 | 13.73 | 1,242,172 | +0.76(+5.84%) |
Mar 05, 2014 | 12.91 | 13.05 | 12.88 | 12.97 | 1,263,157 | +0.09(+0.69%) |
Mar 04, 2014 | 12.69 | 12.89 | 12.63 | 12.88 | 1,017,039 | +0.33(+2.59%) |
Mar 03, 2014 | 12.67 | 12.67 | 12.46 | 12.55 | 1,065,412 | -0.34(-2.65%) |
Feb 28, 2014 | 13.12 | 13.13 | 12.86 | 12.89 | 661,331 | -0.26(-1.98%) |
Feb 27, 2014 | 13.04 | 13.16 | 12.97 | 13.16 | 869,618 | +0.24(+1.89%) |
Feb 26, 2014 | 12.95 | 13.03 | 12.81 | 12.91 | 577,551 | +0.20(+1.54%) |
Feb 25, 2014 | 12.76 | 12.82 | 12.68 | 12.72 | 574,244 | +0.07(+0.58%) |
Feb 24, 2014 | 12.90 | 12.90 | 12.62 | 12.64 | 868,490 | -0.28(-2.14%) |
Feb 21, 2014 | 13.09 | 13.16 | 12.88 | 12.92 | 716,405 | -0.19(-1.43%) |
Feb 20, 2014 | 12.94 | 13.14 | 12.81 | 13.11 | 1,364,870 | -0.01(-0.06%) |
Feb 19, 2014 | 13.20 | 13.29 | 13.07 | 13.11 | 842,835 | +0.00(+0.00%) |
Feb 18, 2014 | 13.16 | 13.21 | 13.03 | 13.11 | 900,797 | -0.14(-1.04%) |
Feb 14, 2014 | 13.09 | 13.25 | 13.25 | 13.25 | 582,013 | +0.14(+1.09%) |
Feb 13, 2014 | 13.03 | 13.11 | 12.90 | 13.11 | 899,835 | +0.06(+0.47%) |
Feb 12, 2014 | 13.21 | 13.35 | 13.02 | 13.05 | 2,870,255 | +0.16(+1.26%) |
Feb 11, 2014 | 12.89 | 12.97 | 12.79 | 12.89 | 661,180 | +0.02(+0.13%) |
Feb 10, 2014 | 12.91 | 12.94 | 12.74 | 12.87 | 834,255 | +0.17(+1.35%) |
Feb 07, 2014 | 12.77 | 12.82 | 12.60 | 12.70 | 676,526 | +0.11(+0.91%) |
Feb 06, 2014 | 12.69 | 12.75 | 12.48 | 12.59 | 888,139 | +0.15(+1.18%) |
Feb 05, 2014 | 12.69 | 12.73 | 12.37 | 12.44 | 1,268,958 | -0.37(-2.92%) |
Feb 04, 2014 | 12.68 | 12.89 | 12.68 | 12.81 | 917,747 | +0.29(+2.27%) |