Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.15 | 13.21 | 13.01 | 13.10 | 30,341 | -0.12(-0.93%) |
Apr 29, 2014 | 13.33 | 13.33 | 13.14 | 13.23 | 30,785 | +0.03(+0.21%) |
Apr 28, 2014 | 13.58 | 13.58 | 13.14 | 13.20 | 60,687 | -0.33(-2.44%) |
Apr 25, 2014 | 13.66 | 13.82 | 13.47 | 13.53 | 61,623 | -0.23(-1.64%) |
Apr 24, 2014 | 13.51 | 13.86 | 13.46 | 13.75 | 49,302 | +0.27(+2.03%) |
Apr 23, 2014 | 13.61 | 13.61 | 13.36 | 13.48 | 25,927 | -0.11(-0.83%) |
Apr 22, 2014 | 13.01 | 13.66 | 12.99 | 13.59 | 30,232 | +0.63(+4.87%) |
Apr 21, 2014 | 12.32 | 12.97 | 12.14 | 12.96 | 23,778 | +0.67(+5.44%) |
Apr 17, 2014 | 12.35 | 12.29 | 12.29 | 12.29 | 59,337 | -0.06(-0.46%) |
Apr 16, 2014 | 12.42 | 12.42 | 12.14 | 12.35 | 54,344 | +0.08(+0.69%) |
Apr 15, 2014 | 12.61 | 12.71 | 12.24 | 12.27 | 65,703 | -0.23(-1.81%) |
Apr 14, 2014 | 12.61 | 12.61 | 12.41 | 12.49 | 25,953 | +0.01(+0.08%) |
Apr 11, 2014 | 12.48 | 12.56 | 12.48 | 12.48 | 97,932 | -0.02(-0.15%) |
Apr 10, 2014 | 12.44 | 12.66 | 12.44 | 12.50 | 177,239 | +0.03(+0.23%) |
Apr 09, 2014 | 12.26 | 12.61 | 12.26 | 12.47 | 184,703 | +0.28(+2.32%) |
Apr 08, 2014 | 12.27 | 12.53 | 12.15 | 12.19 | 119,634 | -0.06(-0.46%) |
Apr 07, 2014 | 12.86 | 12.94 | 12.18 | 12.25 | 59,203 | -0.66(-5.11%) |
Apr 04, 2014 | 13.66 | 13.66 | 12.86 | 12.91 | 443,602 | -0.73(-5.39%) |
Apr 03, 2014 | 13.08 | 13.79 | 13.07 | 13.64 | 118,159 | +0.55(+4.17%) |
Apr 02, 2014 | 13.35 | 13.40 | 13.05 | 13.09 | 58,431 | -0.26(-1.97%) |
Apr 01, 2014 | 13.14 | 13.49 | 13.05 | 13.36 | 92,125 | +0.22(+1.65%) |
Mar 31, 2014 | 12.43 | 13.50 | 12.33 | 13.14 | 842,618 | +0.79(+6.41%) |
Mar 28, 2014 | 12.09 | 12.67 | 11.33 | 12.35 | 176,669 | +0.38(+3.15%) |
Mar 27, 2014 | 12.06 | 12.36 | 11.96 | 11.97 | 134,813 | -0.14(-1.17%) |
Mar 26, 2014 | 13.45 | 13.47 | 11.82 | 12.12 | 205,549 | -0.59(-4.67%) |
Mar 25, 2014 | 12.95 | 13.58 | 12.53 | 12.71 | 127,859 | -0.09(-0.74%) |
Mar 24, 2014 | 12.81 | 13.42 | 12.72 | 12.80 | 114,034 | +0.08(+0.67%) |
Mar 21, 2014 | 13.13 | 13.17 | 12.40 | 12.72 | 140,732 | -0.45(-3.43%) |
Mar 20, 2014 | 13.19 | 13.37 | 13.14 | 13.17 | 43,513 | +0.04(+0.29%) |
Mar 19, 2014 | 13.28 | 13.38 | 13.13 | 13.13 | 98,072 | -0.01(-0.07%) |
Mar 18, 2014 | 13.00 | 13.27 | 13.00 | 13.14 | 77,783 | +0.13(+1.01%) |
Mar 17, 2014 | 13.28 | 13.38 | 12.95 | 13.01 | 113,668 | -0.33(-2.47%) |
Mar 14, 2014 | 13.65 | 13.84 | 12.92 | 13.34 | 57,341 | -0.35(-2.55%) |
Mar 13, 2014 | 13.74 | 14.22 | 13.39 | 13.69 | 55,722 | -0.05(-0.34%) |
Mar 12, 2014 | 14.07 | 14.13 | 13.72 | 13.74 | 51,053 | -0.29(-2.08%) |
Mar 11, 2014 | 13.65 | 14.13 | 13.65 | 14.03 | 58,133 | +0.49(+3.62%) |
Mar 10, 2014 | 13.69 | 13.80 | 12.62 | 13.54 | 150,912 | -0.39(-2.77%) |
Mar 07, 2014 | 14.18 | 14.18 | 13.66 | 13.92 | 42,319 | -0.21(-1.47%) |
Mar 06, 2014 | 14.39 | 14.58 | 14.04 | 14.13 | 73,348 | +0.01(+0.07%) |
Mar 05, 2014 | 13.70 | 14.57 | 13.66 | 14.12 | 133,398 | +0.49(+3.59%) |
Mar 04, 2014 | 13.99 | 13.99 | 13.48 | 13.63 | 47,726 | -0.13(-0.96%) |
Mar 03, 2014 | 14.03 | 14.04 | 13.40 | 13.76 | 56,316 | -0.27(-1.95%) |
Feb 28, 2014 | 13.48 | 14.06 | 13.33 | 14.04 | 69,253 | +0.38(+2.76%) |
Feb 27, 2014 | 13.00 | 13.80 | 13.00 | 13.66 | 243,183 | +0.67(+5.15%) |
Feb 26, 2014 | 12.49 | 13.00 | 12.49 | 12.99 | 85,382 | +0.47(+3.76%) |
Feb 25, 2014 | 12.51 | 12.67 | 12.34 | 12.52 | 70,058 | +0.12(+0.99%) |
Feb 24, 2014 | 12.47 | 12.68 | 12.08 | 12.40 | 121,185 | +0.04(+0.31%) |
Feb 21, 2014 | 12.00 | 12.47 | 11.96 | 12.36 | 113,864 | +0.32(+2.66%) |
Feb 20, 2014 | 11.67 | 12.13 | 11.50 | 12.04 | 74,380 | +0.50(+4.33%) |
Feb 19, 2014 | 11.82 | 11.87 | 11.36 | 11.54 | 280,549 | -0.41(-3.39%) |
Feb 18, 2014 | 12.16 | 12.44 | 11.83 | 11.95 | 290,346 | -0.30(-2.46%) |
Feb 14, 2014 | 12.02 | 12.25 | 12.25 | 12.25 | 371,414 | +0.19(+1.56%) |