Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.04 | 12.24 | 11.99 | 12.18 | 262,510 | +0.08(+0.66%) |
Apr 29, 2014 | 12.30 | 12.33 | 12.07 | 12.10 | 211,221 | -0.17(-1.39%) |
Apr 28, 2014 | 12.14 | 12.29 | 12.08 | 12.27 | 287,766 | +0.15(+1.24%) |
Apr 25, 2014 | 12.08 | 12.17 | 12.00 | 12.12 | 367,696 | +0.00(+0.00%) |
Apr 24, 2014 | 12.12 | 12.16 | 12.06 | 12.12 | 200,656 | +0.02(+0.17%) |
Apr 23, 2014 | 12.22 | 12.22 | 12.02 | 12.10 | 536,850 | -0.30(-2.42%) |
Apr 22, 2014 | 12.34 | 12.50 | 12.22 | 12.40 | 231,659 | +0.07(+0.57%) |
Apr 21, 2014 | 12.39 | 12.51 | 11.04 | 12.33 | 392,550 | -0.10(-0.80%) |
Apr 17, 2014 | 12.32 | 12.43 | 12.43 | 12.43 | 184,800 | +0.03(+0.24%) |
Apr 16, 2014 | 12.41 | 12.43 | 12.30 | 12.40 | 191,031 | +0.05(+0.40%) |
Apr 15, 2014 | 12.12 | 12.37 | 12.05 | 12.35 | 209,929 | +0.23(+1.90%) |
Apr 14, 2014 | 12.26 | 12.29 | 12.05 | 12.12 | 342,971 | -0.04(-0.33%) |
Apr 11, 2014 | 12.12 | 12.26 | 12.10 | 12.16 | 365,924 | -0.04(-0.33%) |
Apr 10, 2014 | 12.31 | 12.47 | 12.20 | 12.20 | 311,586 | -0.12(-0.97%) |
Apr 09, 2014 | 12.45 | 12.45 | 12.24 | 12.32 | 299,427 | -0.12(-0.96%) |
Apr 08, 2014 | 12.40 | 12.52 | 12.31 | 12.44 | 276,110 | +0.05(+0.40%) |
Apr 07, 2014 | 12.25 | 12.53 | 12.20 | 12.39 | 409,285 | +0.13(+1.06%) |
Apr 04, 2014 | 12.35 | 12.35 | 12.17 | 12.26 | 504,541 | -0.01(-0.08%) |
Apr 03, 2014 | 12.43 | 12.43 | 12.26 | 12.27 | 469,558 | -0.16(-1.29%) |
Apr 02, 2014 | 12.44 | 12.46 | 12.32 | 12.43 | 218,861 | -0.02(-0.16%) |
Apr 01, 2014 | 12.60 | 12.60 | 12.27 | 12.45 | 308,908 | -0.15(-1.19%) |
Mar 31, 2014 | 12.42 | 12.67 | 12.35 | 12.60 | 265,807 | +0.20(+1.61%) |
Mar 28, 2014 | 12.20 | 12.45 | 12.20 | 12.40 | 168,410 | +0.17(+1.39%) |
Mar 27, 2014 | 12.15 | 12.27 | 12.11 | 12.23 | 185,485 | +0.08(+0.66%) |
Mar 26, 2014 | 12.55 | 12.56 | 12.13 | 12.15 | 311,926 | -0.32(-2.57%) |
Mar 25, 2014 | 12.32 | 12.51 | 12.32 | 12.47 | 232,123 | +0.18(+1.46%) |
Mar 24, 2014 | 12.26 | 12.43 | 12.15 | 12.29 | 225,634 | +0.02(+0.16%) |
Mar 21, 2014 | 12.13 | 12.32 | 12.13 | 12.27 | 511,677 | +0.14(+1.15%) |
Mar 20, 2014 | 12.07 | 12.17 | 12.03 | 12.13 | 241,524 | +0.02(+0.17%) |
Mar 19, 2014 | 12.35 | 12.36 | 12.03 | 12.11 | 261,288 | -0.24(-1.94%) |
Mar 18, 2014 | 12.35 | 12.37 | 12.21 | 12.35 | 224,258 | +0.00(+0.00%) |
Mar 17, 2014 | 12.38 | 12.38 | 12.23 | 12.35 | 201,318 | -0.01(-0.08%) |
Mar 14, 2014 | 12.21 | 12.44 | 12.21 | 12.36 | 174,560 | +0.13(+1.06%) |
Mar 13, 2014 | 12.29 | 12.31 | 12.12 | 12.23 | 188,911 | -0.06(-0.49%) |
Mar 12, 2014 | 12.23 | 12.35 | 12.19 | 12.29 | 202,714 | +0.01(+0.08%) |
Mar 11, 2014 | 12.27 | 12.43 | 12.20 | 12.28 | 196,087 | +0.00(+0.00%) |
Mar 10, 2014 | 12.21 | 12.41 | 12.19 | 12.28 | 189,189 | -0.07(-0.57%) |
Mar 07, 2014 | 12.58 | 12.58 | 12.30 | 12.35 | 168,274 | -0.22(-1.75%) |
Mar 06, 2014 | 12.75 | 12.75 | 12.57 | 12.57 | 191,502 | -0.10(-0.79%) |
Mar 05, 2014 | 12.82 | 12.87 | 12.56 | 12.67 | 302,451 | -0.19(-1.48%) |
Mar 04, 2014 | 12.79 | 13.18 | 12.77 | 12.86 | 581,398 | +0.19(+1.50%) |
Mar 03, 2014 | 12.47 | 12.73 | 12.42 | 12.67 | 270,675 | +0.15(+1.20%) |
Feb 28, 2014 | 12.28 | 12.58 | 12.28 | 12.52 | 632,724 | +0.23(+1.87%) |
Feb 27, 2014 | 12.36 | 12.64 | 12.23 | 12.29 | 317,480 | -0.07(-0.57%) |
Feb 26, 2014 | 12.20 | 12.39 | 12.15 | 12.36 | 266,089 | +0.14(+1.15%) |
Feb 25, 2014 | 12.14 | 12.31 | 12.14 | 12.22 | 176,503 | +0.05(+0.41%) |
Feb 24, 2014 | 12.24 | 12.41 | 12.15 | 12.17 | 320,732 | -0.08(-0.65%) |
Feb 21, 2014 | 12.15 | 12.29 | 12.05 | 12.25 | 322,459 | +0.15(+1.24%) |
Feb 20, 2014 | 12.15 | 12.26 | 12.07 | 12.10 | 204,230 | +0.00(+0.00%) |
Feb 19, 2014 | 12.05 | 12.31 | 12.04 | 12.10 | 283,945 | +0.00(+0.00%) |
Feb 18, 2014 | 12.05 | 12.11 | 11.94 | 12.10 | 259,829 | +0.10(+0.83%) |
Feb 14, 2014 | 12.17 | 12.00 | 12.00 | 12.00 | 241,100 | -0.12(-0.99%) |
Feb 13, 2014 | 11.96 | 12.22 | 11.96 | 12.12 | 191,888 | +0.07(+0.58%) |
Feb 12, 2014 | 12.01 | 12.06 | 11.96 | 12.05 | 182,157 | +0.02(+0.17%) |
Feb 11, 2014 | 11.80 | 12.07 | 11.80 | 12.03 | 243,299 | +0.19(+1.60%) |
Feb 10, 2014 | 11.74 | 11.86 | 11.70 | 11.84 | 377,040 | +0.09(+0.77%) |
Feb 07, 2014 | 11.83 | 11.90 | 11.72 | 11.75 | 305,600 | -0.06(-0.51%) |
Feb 06, 2014 | 11.76 | 11.90 | 11.76 | 11.81 | 391,983 | +0.05(+0.43%) |
Feb 05, 2014 | 11.79 | 11.90 | 11.69 | 11.76 | 286,865 | -0.07(-0.59%) |
Feb 04, 2014 | 11.81 | 11.99 | 11.77 | 11.83 | 284,436 | +0.04(+0.34%) |