Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.39 | 12.68 | 12.27 | 12.50 | 537,129 | +0.05(+0.40%) |
Apr 29, 2014 | 12.74 | 12.91 | 12.44 | 12.45 | 204,443 | -0.15(-1.19%) |
Apr 28, 2014 | 12.66 | 12.83 | 12.45 | 12.60 | 438,307 | +0.00(+0.00%) |
Apr 25, 2014 | 12.87 | 12.93 | 12.59 | 12.60 | 418,514 | -0.30(-2.33%) |
Apr 24, 2014 | 13.12 | 13.17 | 12.87 | 12.90 | 339,001 | -0.13(-1.00%) |
Apr 23, 2014 | 13.18 | 13.43 | 13.02 | 13.03 | 330,732 | -0.19(-1.44%) |
Apr 22, 2014 | 13.11 | 13.26 | 13.00 | 13.22 | 286,385 | +0.16(+1.23%) |
Apr 21, 2014 | 13.05 | 13.18 | 12.91 | 13.06 | 181,053 | +0.02(+0.15%) |
Apr 17, 2014 | 12.76 | 13.04 | 13.04 | 13.04 | 559,400 | +0.31(+2.44%) |
Apr 16, 2014 | 12.70 | 12.81 | 12.63 | 12.73 | 385,646 | +0.13(+1.03%) |
Apr 15, 2014 | 12.45 | 12.72 | 12.35 | 12.60 | 490,003 | +0.16(+1.29%) |
Apr 14, 2014 | 12.16 | 12.60 | 12.08 | 12.44 | 344,605 | +0.39(+3.24%) |
Apr 11, 2014 | 12.14 | 12.36 | 11.99 | 12.05 | 363,669 | -0.14(-1.15%) |
Apr 10, 2014 | 12.55 | 12.68 | 12.13 | 12.19 | 325,455 | -0.36(-2.87%) |
Apr 09, 2014 | 12.64 | 12.70 | 12.30 | 12.55 | 275,765 | -0.01(-0.08%) |
Apr 08, 2014 | 12.14 | 12.68 | 12.12 | 12.56 | 572,025 | +0.45(+3.72%) |
Apr 07, 2014 | 12.50 | 12.53 | 12.04 | 12.11 | 400,149 | -0.52(-4.12%) |
Apr 04, 2014 | 13.17 | 13.27 | 12.58 | 12.63 | 543,921 | -0.47(-3.59%) |
Apr 03, 2014 | 13.15 | 13.21 | 12.99 | 13.10 | 356,234 | -0.03(-0.23%) |
Apr 02, 2014 | 12.76 | 13.23 | 12.76 | 13.13 | 559,652 | +0.36(+2.82%) |
Apr 01, 2014 | 12.87 | 12.87 | 12.59 | 12.77 | 477,580 | -0.03(-0.23%) |
Mar 31, 2014 | 12.65 | 12.84 | 12.55 | 12.80 | 345,503 | +0.18(+1.43%) |
Mar 28, 2014 | 12.23 | 12.79 | 12.20 | 12.62 | 494,749 | +0.42(+3.44%) |
Mar 27, 2014 | 12.02 | 12.26 | 11.95 | 12.20 | 286,364 | +0.16(+1.33%) |
Mar 26, 2014 | 12.44 | 12.50 | 12.03 | 12.04 | 398,519 | -0.29(-2.35%) |
Mar 25, 2014 | 12.36 | 12.38 | 12.21 | 12.33 | 294,107 | +0.11(+0.90%) |
Mar 24, 2014 | 12.65 | 12.70 | 12.14 | 12.22 | 368,940 | -0.34(-2.71%) |
Mar 21, 2014 | 12.22 | 12.65 | 12.20 | 12.56 | 728,968 | +0.42(+3.46%) |
Mar 20, 2014 | 12.07 | 12.20 | 12.00 | 12.14 | 253,917 | +0.03(+0.25%) |
Mar 19, 2014 | 12.09 | 12.18 | 12.00 | 12.11 | 221,964 | -0.03(-0.25%) |
Mar 18, 2014 | 12.07 | 12.16 | 12.03 | 12.14 | 313,500 | +0.11(+0.91%) |
Mar 17, 2014 | 11.82 | 12.13 | 11.79 | 12.03 | 487,317 | +0.30(+2.56%) |
Mar 14, 2014 | 11.64 | 11.78 | 11.64 | 11.73 | 354,745 | +0.09(+0.77%) |
Mar 13, 2014 | 11.82 | 11.97 | 11.55 | 11.64 | 492,798 | -0.17(-1.44%) |
Mar 12, 2014 | 11.76 | 11.98 | 11.74 | 11.81 | 494,227 | -0.05(-0.42%) |
Mar 11, 2014 | 12.19 | 12.27 | 11.70 | 11.86 | 772,695 | -0.36(-2.95%) |
Mar 10, 2014 | 12.19 | 12.32 | 12.15 | 12.22 | 293,976 | -0.03(-0.24%) |
Mar 07, 2014 | 12.28 | 12.34 | 12.16 | 12.25 | 316,175 | +0.02(+0.16%) |
Mar 06, 2014 | 12.09 | 12.23 | 11.98 | 12.23 | 291,871 | +0.14(+1.16%) |
Mar 05, 2014 | 12.16 | 12.20 | 12.00 | 12.09 | 386,946 | -0.11(-0.90%) |
Mar 04, 2014 | 11.98 | 12.24 | 11.97 | 12.20 | 1,206,466 | +0.37(+3.13%) |
Mar 03, 2014 | 11.87 | 11.99 | 11.72 | 11.83 | 865,674 | -0.17(-1.42%) |
Feb 28, 2014 | 12.10 | 12.28 | 11.89 | 12.00 | 574,281 | -0.04(-0.33%) |
Feb 27, 2014 | 11.91 | 12.21 | 11.88 | 12.04 | 370,327 | +0.09(+0.75%) |
Feb 26, 2014 | 11.98 | 12.10 | 11.86 | 11.95 | 476,428 | +0.02(+0.17%) |
Feb 25, 2014 | 12.05 | 12.05 | 11.73 | 11.93 | 532,394 | -0.18(-1.49%) |
Feb 24, 2014 | 12.05 | 12.15 | 12.02 | 12.11 | 620,452 | +0.08(+0.67%) |
Feb 21, 2014 | 12.06 | 12.16 | 11.95 | 12.03 | 559,083 | +0.03(+0.25%) |
Feb 20, 2014 | 11.85 | 12.08 | 11.84 | 12.00 | 940,399 | +0.18(+1.52%) |
Feb 19, 2014 | 11.55 | 11.91 | 11.55 | 11.82 | 848,817 | +0.19(+1.63%) |
Feb 18, 2014 | 11.21 | 11.68 | 11.21 | 11.63 | 991,748 | +0.40(+3.56%) |
Feb 14, 2014 | 11.26 | 11.23 | 11.23 | 11.23 | 341,300 | -0.01(-0.09%) |
Feb 13, 2014 | 11.17 | 11.33 | 11.07 | 11.24 | 427,006 | -0.01(-0.09%) |
Feb 12, 2014 | 11.39 | 11.55 | 11.17 | 11.25 | 817,121 | -0.09(-0.79%) |
Feb 11, 2014 | 10.75 | 11.44 | 10.56 | 11.34 | 1,812,195 | +1.27(+12.61%) |
Feb 10, 2014 | 10.15 | 10.27 | 9.920 | 10.07 | 2,301,257 | -0.35(-3.36%) |
Feb 07, 2014 | 10.45 | 10.47 | 10.27 | 10.42 | 579,905 | +0.04(+0.39%) |
Feb 06, 2014 | 10.24 | 10.43 | 10.19 | 10.38 | 421,155 | +0.18(+1.76%) |
Feb 05, 2014 | 10.12 | 10.21 | 10.02 | 10.20 | 450,209 | +0.05(+0.49%) |
Feb 04, 2014 | 10.19 | 10.27 | 10.09 | 10.15 | 302,644 | +0.05(+0.50%) |