Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.97 | 12.09 | 11.23 | 11.40 | 18,572 | -0.59(-4.91%) |
Apr 29, 2014 | 11.99 | 11.99 | 11.99 | 11.99 | 630 | +0.01(+0.06%) |
Apr 28, 2014 | 11.97 | 11.99 | 11.97 | 11.99 | 1,341 | +0.04(+0.35%) |
Apr 25, 2014 | 12.42 | 12.43 | 11.94 | 11.94 | 3,468 | -0.32(-2.63%) |
Apr 24, 2014 | 12.36 | 12.36 | 12.23 | 12.27 | 3,955 | +0.00(+0.00%) |
Apr 22, 2014 | 12.35 | 12.27 | 12.27 | 12.27 | 1,569 | +0.03(+0.23%) |
Apr 21, 2014 | 12.38 | 12.44 | 12.24 | 12.24 | 2,071 | -0.01(-0.06%) |
Apr 16, 2014 | 12.29 | 12.25 | 12.25 | 12.25 | 3,281 | -0.02(-0.17%) |
Apr 15, 2014 | 12.35 | 12.48 | 12.27 | 12.27 | 6,954 | -0.12(-0.96%) |
Apr 14, 2014 | 12.60 | 12.62 | 12.25 | 12.39 | 5,154 | +0.08(+0.63%) |
Apr 11, 2014 | 12.31 | 12.76 | 12.27 | 12.31 | 5,065 | -0.31(-2.45%) |
Apr 10, 2014 | 12.62 | 12.96 | 12.62 | 12.62 | 4,412 | -0.34(-2.65%) |
Apr 09, 2014 | 12.35 | 12.96 | 12.35 | 12.96 | 3,639 | +0.64(+5.24%) |
Apr 08, 2014 | 12.55 | 12.55 | 12.30 | 12.32 | 1,048 | +0.13(+1.09%) |
Apr 07, 2014 | 12.69 | 12.99 | 12.18 | 12.18 | 17,555 | -0.51(-4.03%) |
Apr 04, 2014 | 12.86 | 13.03 | 12.62 | 12.69 | 7,900 | +0.08(+0.61%) |
Apr 03, 2014 | 12.62 | 12.76 | 12.45 | 12.62 | 27,289 | +0.01(+0.06%) |
Apr 02, 2014 | 12.62 | 12.62 | 12.06 | 12.61 | 9,903 | +0.13(+1.07%) |
Apr 01, 2014 | 12.13 | 12.48 | 12.13 | 12.48 | 4,523 | +0.34(+2.83%) |
Mar 31, 2014 | 12.27 | 12.34 | 11.65 | 12.13 | 11,999 | +0.04(+0.29%) |
Mar 28, 2014 | 12.22 | 12.22 | 12.01 | 12.10 | 1,711 | -0.06(-0.52%) |
Mar 27, 2014 | 12.37 | 12.39 | 12.09 | 12.16 | 2,836 | -0.25(-1.98%) |
Mar 26, 2014 | 12.48 | 12.48 | 12.07 | 12.41 | 5,332 | -0.08(-0.67%) |
Mar 25, 2014 | 12.40 | 12.49 | 11.83 | 12.49 | 15,722 | +0.26(+2.12%) |
Mar 24, 2014 | 12.37 | 12.55 | 11.57 | 12.23 | 13,888 | -0.39(-3.06%) |
Mar 21, 2014 | 12.62 | 12.62 | 12.16 | 12.62 | 6,869 | +0.05(+0.39%) |
Mar 20, 2014 | 12.58 | 12.61 | 12.27 | 12.57 | 5,625 | -0.01(-0.06%) |
Mar 19, 2014 | 12.13 | 12.62 | 12.13 | 12.58 | 5,803 | +0.25(+1.99%) |
Mar 18, 2014 | 12.39 | 12.39 | 12.13 | 12.33 | 7,135 | +0.14(+1.15%) |
Mar 17, 2014 | 12.36 | 12.36 | 12.06 | 12.19 | 3,836 | -0.10(-0.81%) |
Mar 14, 2014 | 13.00 | 13.00 | 12.29 | 12.29 | 12,250 | -0.59(-4.61%) |
Mar 13, 2014 | 14.23 | 14.23 | 12.79 | 12.88 | 30,037 | -0.81(-5.94%) |
Mar 12, 2014 | 12.48 | 14.07 | 12.48 | 13.70 | 80,497 | +2.27(+19.84%) |
Mar 11, 2014 | 11.69 | 12.02 | 11.39 | 11.43 | 6,796 | +0.21(+1.91%) |
Mar 10, 2014 | 11.29 | 11.92 | 10.79 | 11.22 | 6,707 | +0.00(+0.00%) |
Mar 07, 2014 | 11.15 | 11.22 | 10.62 | 11.22 | 4,262 | +0.14(+1.30%) |
Mar 06, 2014 | 11.57 | 11.60 | 10.89 | 11.07 | 12,681 | -0.70(-5.98%) |
Mar 05, 2014 | 11.90 | 12.44 | 11.57 | 11.78 | 6,332 | +0.04(+0.30%) |
Mar 04, 2014 | 11.97 | 11.97 | 11.61 | 11.74 | 3,824 | -0.06(-0.53%) |
Mar 03, 2014 | 11.67 | 11.98 | 11.60 | 11.80 | 6,287 | -0.18(-1.46%) |
Feb 28, 2014 | 12.55 | 12.55 | 11.92 | 11.98 | 6,043 | -0.49(-3.93%) |
Feb 27, 2014 | 12.46 | 12.47 | 12.01 | 12.47 | 4,606 | +0.14(+1.10%) |
Feb 26, 2014 | 13.65 | 13.65 | 11.78 | 12.33 | 19,565 | -1.44(-10.45%) |
Feb 25, 2014 | 13.97 | 14.00 | 13.46 | 13.77 | 12,980 | -0.22(-1.55%) |
Feb 24, 2014 | 14.10 | 14.10 | 13.76 | 13.99 | 7,399 | +0.11(+0.81%) |
Feb 21, 2014 | 13.96 | 14.23 | 13.88 | 13.88 | 5,473 | +0.14(+1.02%) |
Feb 20, 2014 | 13.49 | 14.57 | 13.49 | 13.74 | 29,851 | +0.43(+3.27%) |
Feb 19, 2014 | 13.20 | 13.30 | 13.00 | 13.30 | 5,435 | +0.07(+0.53%) |
Feb 18, 2014 | 14.72 | 14.72 | 13.23 | 13.23 | 27,633 | +0.26(+2.00%) |
Feb 14, 2014 | 11.57 | 12.97 | 12.97 | 12.97 | 47,505 | +1.76(+15.69%) |
Feb 13, 2014 | 10.15 | 11.22 | 10.15 | 11.22 | 11,847 | +1.07(+10.50%) |
Feb 12, 2014 | 9.694 | 10.37 | 9.694 | 10.15 | 11,837 | +0.60(+6.31%) |
Feb 11, 2014 | 8.839 | 9.813 | 8.706 | 9.547 | 11,702 | +0.69(+7.75%) |
Feb 10, 2014 | 8.902 | 8.916 | 8.769 | 8.860 | 30,274 | -0.18(-1.94%) |
Feb 07, 2014 | 8.979 | 9.035 | 8.909 | 9.035 | 5,486 | -0.05(-0.54%) |
Feb 06, 2014 | 9.344 | 9.344 | 8.545 | 9.085 | 21,770 | -0.03(-0.31%) |
Feb 05, 2014 | 9.449 | 9.458 | 9.113 | 9.113 | 10,118 | -0.15(-1.66%) |
Feb 04, 2014 | 9.400 | 9.610 | 9.120 | 9.267 | 10,840 | -0.22(-2.29%) |