Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.57 | 12.01 | 11.42 | 11.98 | 946,351 | +0.41(+3.54%) |
Apr 29, 2014 | 11.75 | 11.88 | 11.55 | 11.57 | 897,930 | -0.12(-1.03%) |
Apr 28, 2014 | 12.12 | 12.30 | 11.58 | 11.69 | 1,650,504 | +0.01(+0.09%) |
Apr 25, 2014 | 11.92 | 11.98 | 11.50 | 11.68 | 1,007,045 | -0.29(-2.42%) |
Apr 24, 2014 | 11.85 | 11.99 | 11.56 | 11.97 | 892,151 | +0.18(+1.53%) |
Apr 23, 2014 | 12.29 | 12.32 | 11.76 | 11.79 | 1,145,328 | -0.53(-4.30%) |
Apr 22, 2014 | 12.09 | 12.75 | 12.01 | 12.32 | 3,120,476 | +0.94(+8.26%) |
Apr 21, 2014 | 11.52 | 11.77 | 11.32 | 11.38 | 1,848,234 | -0.08(-0.70%) |
Apr 17, 2014 | 11.39 | 11.46 | 11.46 | 11.46 | 9,345,600 | +0.06(+0.53%) |
Apr 16, 2014 | 11.28 | 11.47 | 11.08 | 11.40 | 1,959,121 | +0.25(+2.24%) |
Apr 15, 2014 | 11.52 | 11.75 | 11.04 | 11.15 | 2,989,547 | -0.71(-5.99%) |
Apr 14, 2014 | 11.54 | 12.18 | 11.40 | 11.86 | 1,367,550 | +0.49(+4.31%) |
Apr 11, 2014 | 11.74 | 11.80 | 11.30 | 11.37 | 1,027,224 | -0.49(-4.13%) |
Apr 10, 2014 | 12.34 | 12.42 | 11.71 | 11.86 | 1,192,884 | -0.47(-3.81%) |
Apr 09, 2014 | 12.06 | 12.46 | 11.80 | 12.33 | 881,556 | +0.36(+3.01%) |
Apr 08, 2014 | 11.98 | 12.12 | 11.76 | 11.97 | 911,095 | +0.05(+0.42%) |
Apr 07, 2014 | 12.45 | 12.57 | 11.90 | 11.92 | 1,224,946 | -0.64(-5.10%) |
Apr 04, 2014 | 13.47 | 13.47 | 12.41 | 12.56 | 1,838,809 | -0.74(-5.56%) |
Apr 03, 2014 | 13.78 | 13.78 | 13.27 | 13.30 | 887,861 | -0.51(-3.69%) |
Apr 02, 2014 | 14.01 | 14.05 | 13.50 | 13.81 | 1,572,201 | -0.17(-1.25%) |
Apr 01, 2014 | 13.80 | 14.31 | 13.80 | 13.98 | 1,712,589 | +0.25(+1.86%) |
Mar 31, 2014 | 14.01 | 14.11 | 13.63 | 13.73 | 1,998,510 | -0.18(-1.29%) |
Mar 28, 2014 | 14.01 | 14.03 | 13.61 | 13.91 | 904,091 | -0.12(-0.86%) |
Mar 27, 2014 | 14.00 | 14.18 | 13.55 | 14.03 | 1,622,013 | -0.01(-0.07%) |
Mar 26, 2014 | 14.66 | 14.70 | 13.91 | 14.04 | 946,978 | -0.52(-3.57%) |
Mar 25, 2014 | 15.09 | 15.21 | 14.32 | 14.56 | 1,136,868 | -0.51(-3.38%) |
Mar 24, 2014 | 15.10 | 15.14 | 14.61 | 15.07 | 1,103,022 | +0.04(+0.27%) |
Mar 21, 2014 | 15.29 | 15.42 | 14.91 | 15.03 | 1,504,127 | -0.24(-1.57%) |
Mar 20, 2014 | 15.88 | 16.12 | 15.18 | 15.27 | 920,028 | -0.70(-4.38%) |
Mar 19, 2014 | 16.14 | 16.29 | 15.77 | 15.97 | 1,078,940 | -0.19(-1.18%) |
Mar 18, 2014 | 16.09 | 16.50 | 16.04 | 16.16 | 672,549 | +0.13(+0.81%) |
Mar 17, 2014 | 16.24 | 16.52 | 15.97 | 16.03 | 810,673 | -0.14(-0.87%) |
Mar 14, 2014 | 16.05 | 16.59 | 16.00 | 16.17 | 979,540 | +0.04(+0.25%) |
Mar 13, 2014 | 15.30 | 17.25 | 15.27 | 16.13 | 5,203,351 | +2.27(+16.38%) |
Mar 12, 2014 | 13.62 | 14.07 | 13.48 | 13.86 | 575,532 | +0.19(+1.39%) |
Mar 11, 2014 | 14.21 | 14.36 | 13.61 | 13.67 | 654,536 | -0.51(-3.60%) |
Mar 10, 2014 | 14.56 | 14.91 | 14.07 | 14.18 | 407,964 | -0.25(-1.73%) |
Mar 07, 2014 | 14.60 | 15.00 | 14.32 | 14.43 | 648,416 | -0.02(-0.14%) |
Mar 06, 2014 | 13.93 | 14.60 | 13.93 | 14.45 | 763,288 | +0.62(+4.48%) |
Mar 05, 2014 | 14.05 | 14.15 | 13.75 | 13.83 | 347,635 | -0.23(-1.64%) |
Mar 04, 2014 | 13.61 | 14.23 | 13.61 | 14.06 | 705,591 | +0.61(+4.54%) |
Mar 03, 2014 | 13.25 | 13.55 | 13.01 | 13.45 | 324,455 | +0.05(+0.37%) |
Feb 28, 2014 | 13.59 | 13.71 | 13.31 | 13.40 | 428,070 | -0.19(-1.40%) |
Feb 27, 2014 | 13.50 | 13.60 | 13.28 | 13.59 | 369,540 | +0.07(+0.52%) |
Feb 26, 2014 | 13.26 | 13.61 | 13.21 | 13.52 | 326,898 | +0.30(+2.27%) |
Feb 25, 2014 | 13.67 | 13.71 | 13.16 | 13.22 | 324,735 | -0.48(-3.50%) |
Feb 24, 2014 | 13.39 | 13.90 | 13.18 | 13.70 | 649,588 | +0.38(+2.85%) |
Feb 21, 2014 | 12.94 | 13.48 | 12.84 | 13.32 | 850,759 | +0.45(+3.50%) |
Feb 20, 2014 | 12.82 | 13.06 | 12.82 | 12.87 | 431,173 | +0.04(+0.31%) |
Feb 19, 2014 | 13.20 | 13.43 | 12.81 | 12.83 | 674,274 | -0.39(-2.95%) |
Feb 18, 2014 | 13.26 | 13.65 | 13.12 | 13.22 | 648,467 | -0.07(-0.53%) |
Feb 14, 2014 | 13.18 | 13.29 | 13.29 | 13.29 | 399,000 | +0.10(+0.76%) |
Feb 13, 2014 | 13.16 | 13.45 | 13.16 | 13.19 | 317,400 | -0.12(-0.90%) |
Feb 12, 2014 | 13.40 | 13.57 | 13.08 | 13.31 | 484,170 | -0.07(-0.52%) |
Feb 11, 2014 | 13.28 | 13.41 | 12.97 | 13.38 | 533,983 | +0.09(+0.68%) |
Feb 10, 2014 | 12.96 | 13.29 | 12.80 | 13.29 | 1,325,579 | +0.27(+2.07%) |
Feb 07, 2014 | 13.28 | 13.46 | 13.00 | 13.02 | 721,466 | -0.25(-1.88%) |
Feb 06, 2014 | 13.46 | 13.71 | 13.27 | 13.27 | 483,370 | -0.16(-1.19%) |
Feb 05, 2014 | 13.58 | 13.66 | 13.21 | 13.43 | 501,020 | -0.28(-2.04%) |
Feb 04, 2014 | 13.35 | 13.80 | 13.19 | 13.71 | 756,648 | +0.42(+3.16%) |