Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.47 | 12.80 | 12.21 | 12.68 | 771,946 | +0.23(+1.85%) |
Apr 29, 2014 | 12.38 | 12.55 | 12.26 | 12.45 | 369,823 | +0.07(+0.57%) |
Apr 28, 2014 | 11.97 | 12.43 | 11.90 | 12.38 | 507,893 | +0.49(+4.12%) |
Apr 25, 2014 | 11.87 | 12.02 | 11.74 | 11.89 | 630,909 | -0.08(-0.67%) |
Apr 24, 2014 | 12.14 | 12.26 | 11.83 | 11.97 | 416,019 | -0.06(-0.50%) |
Apr 23, 2014 | 12.47 | 12.61 | 11.97 | 12.03 | 585,789 | -0.52(-4.14%) |
Apr 22, 2014 | 12.63 | 12.82 | 12.52 | 12.55 | 298,686 | -0.05(-0.40%) |
Apr 21, 2014 | 12.41 | 12.69 | 12.39 | 12.60 | 226,803 | +0.17(+1.37%) |
Apr 17, 2014 | 12.13 | 12.43 | 12.43 | 12.43 | 329,600 | +0.28(+2.30%) |
Apr 16, 2014 | 12.05 | 12.18 | 11.87 | 12.15 | 407,376 | +0.23(+1.93%) |
Apr 15, 2014 | 12.13 | 12.17 | 11.47 | 11.92 | 806,593 | -0.21(-1.73%) |
Apr 14, 2014 | 12.25 | 12.43 | 12.02 | 12.13 | 442,842 | +0.04(+0.33%) |
Apr 11, 2014 | 12.38 | 12.54 | 12.08 | 12.09 | 780,691 | -0.42(-3.36%) |
Apr 10, 2014 | 12.98 | 12.98 | 12.48 | 12.51 | 326,816 | -0.48(-3.70%) |
Apr 09, 2014 | 12.71 | 13.02 | 12.66 | 12.99 | 324,411 | +0.28(+2.20%) |
Apr 08, 2014 | 12.72 | 12.92 | 12.54 | 12.71 | 1,054,834 | -0.01(-0.08%) |
Apr 07, 2014 | 12.80 | 12.87 | 12.65 | 12.72 | 511,733 | -0.14(-1.09%) |
Apr 04, 2014 | 13.29 | 13.41 | 12.80 | 12.86 | 651,689 | -0.30(-2.28%) |
Apr 03, 2014 | 13.44 | 13.49 | 13.11 | 13.16 | 1,101,702 | -0.34(-2.52%) |
Apr 02, 2014 | 13.53 | 13.72 | 13.36 | 13.50 | 1,060,396 | -0.01(-0.07%) |
Apr 01, 2014 | 12.90 | 13.52 | 12.88 | 13.51 | 905,943 | +0.64(+4.97%) |
Mar 31, 2014 | 12.78 | 12.99 | 12.67 | 12.87 | 820,896 | +0.12(+0.94%) |
Mar 28, 2014 | 12.82 | 13.13 | 12.68 | 12.75 | 643,590 | -0.10(-0.78%) |
Mar 27, 2014 | 12.50 | 12.96 | 12.29 | 12.85 | 1,263,014 | +0.33(+2.64%) |
Mar 26, 2014 | 13.01 | 13.08 | 12.41 | 12.52 | 795,650 | -0.36(-2.80%) |
Mar 25, 2014 | 12.91 | 13.10 | 12.69 | 12.88 | 722,902 | +0.04(+0.31%) |
Mar 24, 2014 | 13.03 | 13.20 | 12.62 | 12.84 | 1,158,592 | -0.22(-1.68%) |
Mar 21, 2014 | 13.30 | 13.46 | 12.99 | 13.06 | 3,028,366 | +0.10(+0.77%) |
Mar 20, 2014 | 12.83 | 13.00 | 12.75 | 12.96 | 976,369 | +0.07(+0.54%) |
Mar 19, 2014 | 13.02 | 13.17 | 12.78 | 12.89 | 1,505,266 | -0.11(-0.85%) |
Mar 18, 2014 | 12.94 | 13.11 | 12.83 | 13.00 | 1,727,850 | +0.10(+0.78%) |
Mar 17, 2014 | 13.03 | 13.28 | 12.78 | 12.90 | 813,664 | -0.18(-1.38%) |
Mar 14, 2014 | 13.16 | 13.39 | 13.02 | 13.08 | 628,200 | -0.17(-1.28%) |
Mar 13, 2014 | 13.65 | 13.87 | 13.18 | 13.25 | 846,552 | -0.38(-2.79%) |
Mar 12, 2014 | 13.75 | 13.99 | 13.57 | 13.63 | 582,381 | -0.21(-1.52%) |
Mar 11, 2014 | 14.22 | 14.25 | 13.74 | 13.84 | 804,101 | -0.42(-2.95%) |
Mar 10, 2014 | 14.16 | 14.44 | 13.91 | 14.26 | 1,101,213 | +0.10(+0.71%) |
Mar 07, 2014 | 14.22 | 14.25 | 13.96 | 14.16 | 1,658,191 | +0.07(+0.50%) |
Mar 06, 2014 | 14.04 | 14.22 | 13.97 | 14.09 | 872,941 | +0.01(+0.07%) |
Mar 05, 2014 | 14.04 | 14.18 | 13.90 | 14.08 | 870,190 | -0.02(-0.14%) |
Mar 04, 2014 | 14.03 | 14.20 | 13.88 | 14.10 | 1,789,564 | +0.25(+1.81%) |
Mar 03, 2014 | 13.42 | 13.88 | 13.33 | 13.85 | 2,163,145 | +0.35(+2.59%) |
Feb 28, 2014 | 13.00 | 13.95 | 12.86 | 13.50 | 9,212,348 | -4.37(-24.45%) |
Feb 27, 2014 | 17.91 | 17.91 | 17.44 | 17.87 | 705,200 | -0.03(-0.17%) |
Feb 26, 2014 | 17.53 | 17.98 | 17.40 | 17.90 | 405,447 | +0.33(+1.88%) |
Feb 25, 2014 | 17.61 | 17.64 | 17.41 | 17.57 | 345,495 | -0.09(-0.51%) |
Feb 24, 2014 | 17.61 | 17.80 | 17.48 | 17.66 | 881,547 | +0.04(+0.23%) |
Feb 21, 2014 | 17.36 | 17.67 | 17.01 | 17.62 | 455,027 | +0.35(+2.03%) |
Feb 20, 2014 | 17.36 | 17.37 | 17.15 | 17.27 | 269,210 | -0.10(-0.58%) |
Feb 19, 2014 | 17.20 | 17.60 | 17.20 | 17.37 | 383,096 | +0.07(+0.40%) |
Feb 18, 2014 | 17.08 | 17.39 | 17.06 | 17.30 | 392,030 | +0.25(+1.47%) |
Feb 14, 2014 | 16.62 | 17.05 | 17.05 | 17.05 | 348,200 | +0.44(+2.65%) |
Feb 13, 2014 | 16.11 | 16.74 | 15.96 | 16.61 | 618,092 | +0.36(+2.22%) |
Feb 12, 2014 | 16.17 | 16.47 | 16.05 | 16.25 | 318,622 | +0.10(+0.62%) |
Feb 11, 2014 | 15.76 | 16.24 | 15.62 | 16.15 | 243,738 | +0.41(+2.60%) |
Feb 10, 2014 | 15.74 | 15.89 | 15.67 | 15.74 | 291,165 | +0.04(+0.25%) |
Feb 07, 2014 | 15.54 | 15.77 | 15.50 | 15.70 | 238,248 | +0.17(+1.09%) |
Feb 06, 2014 | 15.57 | 15.76 | 15.41 | 15.53 | 245,470 | +0.01(+0.06%) |
Feb 05, 2014 | 15.49 | 15.69 | 15.34 | 15.52 | 340,235 | -0.04(-0.26%) |
Feb 04, 2014 | 15.53 | 15.75 | 15.20 | 15.56 | 360,753 | +0.07(+0.45%) |