Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.01 | 13.16 | 12.92 | 12.96 | 82,022 | -0.21(-1.57%) |
Apr 29, 2014 | 12.90 | 13.25 | 12.82 | 13.17 | 84,466 | +0.19(+1.45%) |
Apr 28, 2014 | 12.98 | 13.11 | 12.81 | 12.98 | 78,174 | -0.01(-0.10%) |
Apr 25, 2014 | 12.89 | 13.02 | 12.75 | 12.99 | 92,455 | +0.08(+0.65%) |
Apr 24, 2014 | 12.89 | 13.00 | 12.62 | 12.91 | 64,903 | +0.15(+1.16%) |
Apr 23, 2014 | 13.06 | 13.08 | 12.74 | 12.76 | 25,595 | -0.24(-1.83%) |
Apr 22, 2014 | 13.08 | 13.08 | 12.84 | 13.00 | 19,760 | -0.01(-0.09%) |
Apr 21, 2014 | 12.67 | 13.05 | 12.42 | 13.01 | 101,404 | +0.28(+2.21%) |
Apr 17, 2014 | 12.67 | 12.73 | 12.73 | 12.73 | 64,984 | -0.02(-0.15%) |
Apr 16, 2014 | 12.68 | 12.76 | 12.34 | 12.75 | 53,206 | +0.21(+1.65%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.33 | 12.54 | 55,404 | +0.00(+0.02%) |
Apr 14, 2014 | 12.80 | 12.96 | 12.54 | 12.54 | 82,025 | -0.17(-1.31%) |
Apr 11, 2014 | 12.72 | 12.96 | 12.54 | 12.71 | 51,906 | -0.05(-0.36%) |
Apr 10, 2014 | 13.20 | 13.24 | 12.75 | 12.75 | 73,755 | -0.52(-3.92%) |
Apr 09, 2014 | 13.47 | 13.47 | 13.15 | 13.27 | 34,936 | -0.10(-0.74%) |
Apr 08, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 34,603 | +0.08(+0.60%) |
Apr 07, 2014 | 13.48 | 13.54 | 13.22 | 13.29 | 25,405 | -0.17(-1.29%) |
Apr 04, 2014 | 13.78 | 13.86 | 13.21 | 13.46 | 76,732 | -0.19(-1.38%) |
Apr 03, 2014 | 13.77 | 13.78 | 13.61 | 13.65 | 27,212 | -0.03(-0.23%) |
Apr 02, 2014 | 14.08 | 14.08 | 13.63 | 13.68 | 32,310 | -0.34(-2.43%) |
Apr 01, 2014 | 13.83 | 14.07 | 13.61 | 14.02 | 119,923 | +0.15(+1.09%) |
Mar 31, 2014 | 13.34 | 13.97 | 13.34 | 13.87 | 82,174 | +0.56(+4.18%) |
Mar 28, 2014 | 13.61 | 13.72 | 13.20 | 13.32 | 41,848 | -0.22(-1.60%) |
Mar 27, 2014 | 14.01 | 14.01 | 13.50 | 13.53 | 59,578 | -0.41(-2.95%) |
Mar 26, 2014 | 14.15 | 14.15 | 13.94 | 13.94 | 55,902 | -0.17(-1.21%) |
Mar 25, 2014 | 14.16 | 14.17 | 14.03 | 14.11 | 43,106 | +0.04(+0.26%) |
Mar 24, 2014 | 14.20 | 14.22 | 13.96 | 14.08 | 44,803 | -0.15(-1.04%) |
Mar 21, 2014 | 14.10 | 14.22 | 14.01 | 14.22 | 154,697 | +0.22(+1.59%) |
Mar 20, 2014 | 14.15 | 14.16 | 13.96 | 14.00 | 30,881 | -0.02(-0.13%) |
Mar 19, 2014 | 14.18 | 14.18 | 14.02 | 14.02 | 23,116 | -0.18(-1.26%) |
Mar 18, 2014 | 14.00 | 14.21 | 13.93 | 14.20 | 78,934 | +0.06(+0.39%) |
Mar 17, 2014 | 14.18 | 14.18 | 14.00 | 14.14 | 43,862 | +0.03(+0.20%) |
Mar 14, 2014 | 13.94 | 14.18 | 13.94 | 14.12 | 63,823 | +0.16(+1.15%) |
Mar 13, 2014 | 14.23 | 14.23 | 13.92 | 13.96 | 65,003 | -0.19(-1.36%) |
Mar 12, 2014 | 13.98 | 14.21 | 13.98 | 14.15 | 50,053 | +0.07(+0.48%) |
Mar 11, 2014 | 14.07 | 14.35 | 13.99 | 14.08 | 33,406 | +0.01(+0.04%) |
Mar 10, 2014 | 14.00 | 14.07 | 13.93 | 14.07 | 33,878 | +0.00(+0.02%) |
Mar 07, 2014 | 13.92 | 14.07 | 13.70 | 14.07 | 87,401 | +0.17(+1.22%) |
Mar 06, 2014 | 13.79 | 13.92 | 13.51 | 13.90 | 87,967 | +0.09(+0.67%) |
Mar 05, 2014 | 13.66 | 13.84 | 13.66 | 13.81 | 33,445 | +0.07(+0.52%) |
Mar 04, 2014 | 13.46 | 13.86 | 13.32 | 13.74 | 126,617 | +0.39(+2.94%) |
Mar 03, 2014 | 13.13 | 13.42 | 12.95 | 13.34 | 82,458 | +0.17(+1.31%) |
Feb 28, 2014 | 12.89 | 13.44 | 12.89 | 13.17 | 103,573 | +0.34(+2.67%) |
Feb 27, 2014 | 12.91 | 12.94 | 12.77 | 12.83 | 34,671 | -0.09(-0.69%) |
Feb 26, 2014 | 12.80 | 12.98 | 12.73 | 12.92 | 28,494 | +0.10(+0.75%) |
Feb 25, 2014 | 12.69 | 12.90 | 12.62 | 12.82 | 52,047 | +0.07(+0.58%) |
Feb 24, 2014 | 12.79 | 12.83 | 12.64 | 12.75 | 23,916 | +0.09(+0.73%) |
Feb 21, 2014 | 12.75 | 12.98 | 12.64 | 12.66 | 59,914 | -0.03(-0.24%) |
Feb 20, 2014 | 12.54 | 12.70 | 12.53 | 12.69 | 14,266 | +0.35(+2.85%) |
Feb 19, 2014 | 12.60 | 12.91 | 12.23 | 12.34 | 56,794 | -0.30(-2.37%) |
Feb 18, 2014 | 12.43 | 12.80 | 12.35 | 12.64 | 80,438 | +0.28(+2.30%) |
Feb 14, 2014 | 12.40 | 12.35 | 12.35 | 12.35 | 35,991 | -0.04(-0.35%) |
Feb 13, 2014 | 12.14 | 12.43 | 12.14 | 12.39 | 25,968 | +0.12(+0.95%) |
Feb 12, 2014 | 12.22 | 12.55 | 12.21 | 12.28 | 76,379 | +0.11(+0.89%) |
Feb 11, 2014 | 12.03 | 12.27 | 12.03 | 12.17 | 31,146 | +0.20(+1.68%) |
Feb 10, 2014 | 11.95 | 12.14 | 11.84 | 11.97 | 50,968 | -0.03(-0.28%) |
Feb 07, 2014 | 12.03 | 12.12 | 11.99 | 12.00 | 46,088 | +0.04(+0.31%) |
Feb 06, 2014 | 11.82 | 11.98 | 11.82 | 11.97 | 36,432 | +0.23(+1.92%) |
Feb 05, 2014 | 12.10 | 12.16 | 11.74 | 11.74 | 60,650 | -0.44(-3.64%) |
Feb 04, 2014 | 12.11 | 12.34 | 11.83 | 12.19 | 64,083 | +0.07(+0.59%) |