Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.24 | 13.39 | 13.14 | 13.36 | 57,191 | +0.08(+0.63%) |
Apr 29, 2014 | 13.14 | 13.28 | 13.09 | 13.28 | 94,077 | +0.18(+1.40%) |
Apr 28, 2014 | 13.03 | 13.21 | 13.01 | 13.09 | 28,935 | +0.09(+0.67%) |
Apr 25, 2014 | 12.87 | 13.01 | 12.83 | 13.01 | 45,177 | +0.07(+0.57%) |
Apr 24, 2014 | 13.09 | 13.11 | 12.92 | 12.93 | 37,924 | -0.12(-0.88%) |
Apr 23, 2014 | 12.87 | 13.05 | 12.87 | 13.05 | 29,451 | +0.17(+1.31%) |
Apr 22, 2014 | 12.88 | 12.97 | 12.85 | 12.88 | 36,050 | +0.03(+0.26%) |
Apr 21, 2014 | 12.85 | 12.96 | 12.85 | 12.85 | 37,382 | +0.01(+0.06%) |
Apr 17, 2014 | 12.96 | 12.84 | 12.84 | 12.84 | 25,184 | -0.05(-0.35%) |
Apr 16, 2014 | 12.94 | 13.09 | 12.80 | 12.88 | 33,839 | +0.06(+0.46%) |
Apr 15, 2014 | 12.94 | 13.02 | 12.82 | 12.82 | 27,799 | -0.05(-0.40%) |
Apr 14, 2014 | 12.85 | 13.01 | 12.71 | 12.88 | 22,339 | +0.05(+0.42%) |
Apr 11, 2014 | 12.75 | 12.93 | 12.75 | 12.82 | 36,808 | -0.11(-0.83%) |
Apr 10, 2014 | 12.90 | 13.01 | 12.80 | 12.93 | 32,633 | +0.03(+0.26%) |
Apr 09, 2014 | 12.79 | 12.97 | 12.79 | 12.90 | 29,218 | +0.06(+0.45%) |
Apr 08, 2014 | 12.70 | 12.86 | 12.70 | 12.84 | 44,988 | +0.14(+1.10%) |
Apr 07, 2014 | 12.90 | 12.92 | 12.70 | 12.70 | 26,751 | -0.08(-0.65%) |
Apr 04, 2014 | 12.80 | 12.85 | 12.67 | 12.78 | 54,614 | -0.02(-0.16%) |
Apr 03, 2014 | 12.76 | 12.94 | 12.76 | 12.80 | 19,312 | +0.04(+0.32%) |
Apr 02, 2014 | 12.85 | 12.99 | 12.70 | 12.76 | 45,261 | -0.12(-0.96%) |
Apr 01, 2014 | 13.05 | 13.06 | 12.85 | 12.88 | 11,444 | +0.02(+0.13%) |
Mar 31, 2014 | 12.94 | 13.26 | 12.85 | 12.87 | 30,114 | -0.01(-0.10%) |
Mar 28, 2014 | 12.98 | 13.18 | 12.80 | 12.88 | 23,777 | +0.07(+0.58%) |
Mar 27, 2014 | 13.13 | 13.13 | 12.70 | 12.81 | 23,622 | -0.23(-1.80%) |
Mar 26, 2014 | 13.29 | 13.39 | 12.97 | 13.04 | 57,766 | -0.09(-0.69%) |
Mar 25, 2014 | 13.09 | 13.35 | 13.08 | 13.13 | 78,290 | +0.11(+0.85%) |
Mar 24, 2014 | 12.55 | 13.02 | 12.55 | 13.02 | 67,374 | +0.36(+2.84%) |
Mar 21, 2014 | 12.24 | 12.82 | 12.24 | 12.66 | 73,024 | +0.29(+2.32%) |
Mar 20, 2014 | 12.23 | 12.44 | 12.11 | 12.37 | 64,066 | +0.15(+1.24%) |
Mar 19, 2014 | 12.25 | 12.39 | 12.22 | 12.22 | 22,321 | -0.00(-0.03%) |
Mar 18, 2014 | 12.35 | 12.45 | 12.21 | 12.23 | 30,515 | -0.10(-0.83%) |
Mar 17, 2014 | 12.33 | 12.46 | 12.33 | 12.33 | 34,488 | +0.00(+0.03%) |
Mar 14, 2014 | 12.37 | 12.49 | 12.23 | 12.32 | 28,757 | -0.04(-0.33%) |
Mar 13, 2014 | 12.29 | 12.43 | 12.21 | 12.36 | 17,999 | -0.02(-0.13%) |
Mar 12, 2014 | 12.38 | 12.38 | 12.29 | 12.38 | 16,344 | +0.00(+0.03%) |
Mar 11, 2014 | 12.26 | 12.43 | 12.19 | 12.38 | 28,152 | +0.16(+1.34%) |
Mar 10, 2014 | 12.19 | 12.31 | 11.89 | 12.21 | 57,844 | +0.01(+0.07%) |
Mar 07, 2014 | 12.35 | 12.39 | 12.20 | 12.20 | 23,495 | -0.08(-0.67%) |
Mar 06, 2014 | 12.19 | 12.30 | 12.19 | 12.29 | 23,373 | +0.04(+0.30%) |
Mar 05, 2014 | 12.33 | 12.45 | 12.25 | 12.25 | 43,617 | -0.04(-0.30%) |
Mar 04, 2014 | 12.36 | 12.49 | 12.29 | 12.29 | 44,984 | +0.00(+0.00%) |
Mar 03, 2014 | 12.31 | 12.46 | 12.27 | 12.29 | 20,946 | -0.02(-0.13%) |
Feb 28, 2014 | 12.18 | 12.51 | 12.18 | 12.30 | 49,118 | +0.20(+1.66%) |
Feb 27, 2014 | 12.84 | 12.84 | 11.94 | 12.10 | 234,284 | -0.74(-5.74%) |
Feb 26, 2014 | 12.99 | 13.00 | 12.75 | 12.84 | 33,889 | -0.12(-0.92%) |
Feb 25, 2014 | 12.86 | 12.98 | 12.82 | 12.96 | 19,578 | +0.11(+0.85%) |
Feb 24, 2014 | 12.94 | 12.96 | 12.85 | 12.85 | 47,699 | -0.02(-0.19%) |
Feb 21, 2014 | 12.80 | 12.97 | 12.73 | 12.87 | 36,705 | +0.01(+0.06%) |
Feb 20, 2014 | 12.68 | 12.90 | 12.62 | 12.87 | 17,482 | +0.13(+1.02%) |
Feb 19, 2014 | 12.61 | 12.93 | 12.54 | 12.74 | 37,766 | +0.04(+0.35%) |
Feb 18, 2014 | 12.60 | 12.74 | 12.60 | 12.69 | 20,079 | +0.17(+1.33%) |
Feb 14, 2014 | 12.42 | 12.52 | 12.52 | 12.52 | 40,538 | +0.15(+1.25%) |
Feb 13, 2014 | 12.16 | 12.42 | 12.16 | 12.37 | 34,317 | +0.16(+1.30%) |
Feb 12, 2014 | 12.38 | 12.45 | 12.21 | 12.21 | 21,335 | -0.18(-1.41%) |
Feb 11, 2014 | 12.36 | 12.56 | 12.30 | 12.39 | 23,340 | +0.10(+0.79%) |
Feb 10, 2014 | 12.33 | 12.50 | 12.21 | 12.29 | 39,444 | +0.01(+0.07%) |
Feb 07, 2014 | 12.13 | 12.50 | 12.13 | 12.28 | 27,715 | -0.03(-0.27%) |
Feb 06, 2014 | 12.21 | 12.50 | 12.09 | 12.31 | 24,200 | +0.11(+0.93%) |
Feb 05, 2014 | 12.14 | 12.21 | 12.03 | 12.20 | 28,627 | -0.01(-0.10%) |
Feb 04, 2014 | 12.30 | 12.35 | 12.11 | 12.21 | 46,832 | +0.04(+0.33%) |