Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.98 | 12.08 | 11.76 | 11.97 | 940,138 | -0.07(-0.55%) |
Apr 29, 2014 | 12.05 | 12.15 | 11.84 | 12.04 | 727,375 | -0.01(-0.12%) |
Apr 28, 2014 | 12.09 | 12.25 | 11.76 | 12.05 | 1,260,674 | +0.01(+0.12%) |
Apr 25, 2014 | 12.00 | 12.25 | 11.94 | 12.04 | 1,323,664 | -0.07(-0.54%) |
Apr 24, 2014 | 12.12 | 12.24 | 11.91 | 12.10 | 1,077,983 | +0.01(+0.06%) |
Apr 23, 2014 | 12.08 | 12.19 | 12.02 | 12.10 | 1,032,186 | -0.04(-0.30%) |
Apr 22, 2014 | 12.03 | 12.34 | 12.00 | 12.13 | 1,616,843 | +0.15(+1.22%) |
Apr 21, 2014 | 11.97 | 12.19 | 11.75 | 11.99 | 2,917,427 | +0.04(+0.31%) |
Apr 17, 2014 | 12.83 | 11.95 | 11.95 | 11.95 | 19,597,264 | -1.63(-11.99%) |
Apr 16, 2014 | 13.41 | 13.70 | 13.37 | 13.58 | 1,428,802 | +0.31(+2.31%) |
Apr 15, 2014 | 13.26 | 13.52 | 12.94 | 13.27 | 1,490,896 | +0.04(+0.28%) |
Apr 14, 2014 | 13.33 | 13.51 | 13.05 | 13.24 | 1,750,103 | +0.02(+0.17%) |
Apr 11, 2014 | 13.39 | 13.67 | 13.16 | 13.21 | 1,461,955 | -0.37(-2.69%) |
Apr 10, 2014 | 14.06 | 14.08 | 13.53 | 13.58 | 2,706,612 | -0.47(-3.33%) |
Apr 09, 2014 | 13.27 | 14.16 | 13.17 | 14.05 | 4,988,087 | +0.77(+5.77%) |
Apr 08, 2014 | 13.10 | 13.41 | 12.86 | 13.28 | 2,156,334 | +0.16(+1.22%) |
Apr 07, 2014 | 13.13 | 13.14 | 12.46 | 13.12 | 4,655,104 | -0.08(-0.61%) |
Apr 04, 2014 | 13.84 | 13.94 | 13.19 | 13.20 | 3,649,392 | -0.76(-5.44%) |
Apr 03, 2014 | 14.58 | 14.78 | 13.56 | 13.96 | 14,038,840 | -2.18(-13.52%) |
Apr 02, 2014 | 15.27 | 16.15 | 15.19 | 16.14 | 1,890,558 | +0.83(+5.44%) |
Apr 01, 2014 | 15.29 | 15.44 | 15.15 | 15.31 | 1,502,201 | +0.05(+0.33%) |
Mar 31, 2014 | 14.78 | 15.47 | 14.76 | 15.26 | 1,550,493 | +0.56(+3.83%) |
Mar 28, 2014 | 14.54 | 15.02 | 14.54 | 14.70 | 1,024,028 | +0.15(+1.05%) |
Mar 27, 2014 | 14.89 | 15.05 | 14.48 | 14.54 | 1,153,332 | -0.34(-2.31%) |
Mar 26, 2014 | 15.28 | 15.48 | 14.80 | 14.89 | 1,284,471 | -0.31(-2.07%) |
Mar 25, 2014 | 15.59 | 15.70 | 15.13 | 15.20 | 1,210,726 | -0.33(-2.12%) |
Mar 24, 2014 | 15.38 | 15.57 | 15.25 | 15.53 | 1,525,076 | +0.24(+1.58%) |
Mar 21, 2014 | 15.44 | 15.60 | 15.19 | 15.29 | 2,764,914 | -0.08(-0.52%) |
Mar 20, 2014 | 15.33 | 15.49 | 15.11 | 15.37 | 1,604,501 | -0.05(-0.33%) |
Mar 19, 2014 | 15.99 | 16.13 | 15.38 | 15.42 | 1,662,249 | -0.66(-4.13%) |
Mar 18, 2014 | 16.21 | 16.21 | 15.96 | 16.08 | 1,272,450 | -0.09(-0.54%) |
Mar 17, 2014 | 15.84 | 16.36 | 15.82 | 16.17 | 2,430,214 | +0.44(+2.78%) |
Mar 14, 2014 | 15.60 | 15.95 | 15.60 | 15.73 | 1,676,421 | +0.11(+0.70%) |
Mar 13, 2014 | 15.96 | 16.13 | 15.53 | 15.62 | 1,974,011 | -0.17(-1.06%) |
Mar 12, 2014 | 15.46 | 15.89 | 15.37 | 15.79 | 1,308,876 | +0.21(+1.36%) |
Mar 11, 2014 | 15.60 | 15.92 | 15.43 | 15.58 | 2,150,427 | -0.09(-0.61%) |
Mar 10, 2014 | 15.48 | 15.88 | 15.34 | 15.67 | 3,206,891 | +0.20(+1.27%) |
Mar 07, 2014 | 15.30 | 15.50 | 15.08 | 15.48 | 1,580,304 | +0.23(+1.48%) |
Mar 06, 2014 | 14.97 | 15.39 | 14.65 | 15.25 | 2,527,636 | +0.31(+2.05%) |
Mar 05, 2014 | 15.11 | 15.15 | 14.66 | 14.94 | 2,095,654 | -0.09(-0.63%) |
Mar 04, 2014 | 14.55 | 15.30 | 14.54 | 15.04 | 2,820,740 | +0.66(+4.62%) |
Mar 03, 2014 | 14.35 | 14.78 | 14.11 | 14.38 | 3,698,663 | +0.39(+2.77%) |
Feb 28, 2014 | 14.10 | 14.17 | 13.89 | 13.99 | 2,103,101 | -0.04(-0.31%) |
Feb 27, 2014 | 13.48 | 14.10 | 13.43 | 14.03 | 3,197,420 | +0.55(+4.06%) |
Feb 26, 2014 | 13.24 | 14.19 | 12.96 | 13.48 | 5,892,386 | +0.55(+4.23%) |
Feb 25, 2014 | 12.78 | 13.18 | 12.65 | 12.94 | 3,250,957 | +0.12(+0.97%) |
Feb 24, 2014 | 12.73 | 13.24 | 12.59 | 12.81 | 5,414,601 | -0.10(-0.79%) |
Feb 21, 2014 | 12.23 | 14.01 | 12.07 | 12.92 | 16,559,320 | +0.66(+5.42%) |
Feb 20, 2014 | 12.02 | 12.35 | 12.00 | 12.25 | 1,420,273 | +0.26(+2.19%) |
Feb 19, 2014 | 12.19 | 12.34 | 11.99 | 11.99 | 1,588,855 | -0.20(-1.68%) |
Feb 18, 2014 | 12.08 | 12.28 | 12.05 | 12.19 | 2,322,314 | +0.19(+1.58%) |
Feb 14, 2014 | 11.77 | 12.00 | 12.00 | 12.00 | 3,162,271 | +0.26(+2.24%) |
Feb 13, 2014 | 11.44 | 11.79 | 11.23 | 11.74 | 1,506,016 | +0.25(+2.16%) |
Feb 12, 2014 | 11.61 | 11.65 | 11.44 | 11.49 | 1,351,057 | -0.08(-0.69%) |
Feb 11, 2014 | 11.70 | 11.85 | 11.51 | 11.57 | 1,908,405 | -0.15(-1.31%) |
Feb 10, 2014 | 10.73 | 11.81 | 10.67 | 11.72 | 5,555,278 | +0.95(+8.81%) |
Feb 07, 2014 | 10.70 | 10.80 | 10.41 | 10.78 | 1,262,721 | +0.12(+1.10%) |
Feb 06, 2014 | 10.01 | 10.75 | 9.966 | 10.66 | 1,437,159 | +0.66(+6.57%) |
Feb 05, 2014 | 10.13 | 10.28 | 9.958 | 10.00 | 1,308,637 | -0.17(-1.65%) |
Feb 04, 2014 | 9.695 | 10.29 | 9.695 | 10.17 | 1,708,028 | +0.50(+5.13%) |