Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.06 | 13.15 | 13.06 | 13.14 | 536,515 | +0.05(+0.38%) |
Apr 29, 2014 | 13.12 | 13.14 | 13.05 | 13.09 | 251,650 | -0.00(-0.03%) |
Apr 28, 2014 | 12.99 | 13.10 | 12.97 | 13.09 | 507,541 | +0.12(+0.92%) |
Apr 25, 2014 | 13.02 | 13.03 | 12.95 | 12.97 | 282,060 | -0.05(-0.39%) |
Apr 24, 2014 | 13.01 | 13.06 | 12.97 | 13.02 | 174,689 | +0.07(+0.50%) |
Apr 23, 2014 | 13.01 | 13.02 | 12.93 | 12.96 | 171,568 | -0.06(-0.45%) |
Apr 22, 2014 | 13.02 | 13.03 | 12.89 | 13.02 | 292,972 | +0.03(+0.25%) |
Apr 21, 2014 | 12.99 | 13.01 | 12.92 | 12.98 | 456,321 | +0.03(+0.27%) |
Apr 17, 2014 | 13.01 | 12.95 | 12.95 | 12.95 | 391,811 | -0.05(-0.41%) |
Apr 16, 2014 | 12.95 | 13.02 | 12.91 | 13.00 | 391,887 | +0.09(+0.71%) |
Apr 15, 2014 | 12.77 | 12.91 | 12.76 | 12.91 | 278,677 | +0.16(+1.26%) |
Apr 14, 2014 | 12.74 | 12.77 | 12.66 | 12.75 | 271,871 | +0.05(+0.37%) |
Apr 11, 2014 | 12.72 | 12.80 | 12.67 | 12.70 | 346,104 | -0.06(-0.49%) |
Apr 10, 2014 | 12.89 | 12.94 | 12.73 | 12.77 | 197,563 | -0.11(-0.89%) |
Apr 09, 2014 | 12.94 | 12.94 | 12.81 | 12.88 | 245,302 | -0.04(-0.27%) |
Apr 08, 2014 | 12.86 | 12.92 | 12.79 | 12.92 | 265,083 | +0.08(+0.60%) |
Apr 07, 2014 | 12.78 | 12.92 | 12.77 | 12.84 | 460,139 | +0.05(+0.42%) |
Apr 04, 2014 | 12.77 | 12.85 | 12.73 | 12.79 | 208,732 | +0.06(+0.48%) |
Apr 03, 2014 | 12.76 | 12.77 | 12.68 | 12.72 | 325,305 | -0.02(-0.18%) |
Apr 02, 2014 | 12.73 | 12.76 | 12.67 | 12.75 | 492,201 | +0.00(+0.03%) |
Apr 01, 2014 | 12.72 | 12.74 | 12.60 | 12.74 | 971,772 | +0.08(+0.60%) |
Mar 31, 2014 | 12.63 | 12.72 | 12.54 | 12.67 | 427,331 | +0.08(+0.67%) |
Mar 28, 2014 | 12.51 | 12.62 | 12.51 | 12.58 | 184,454 | +0.09(+0.75%) |
Mar 27, 2014 | 12.43 | 12.51 | 12.38 | 12.49 | 177,193 | +0.08(+0.63%) |
Mar 26, 2014 | 12.59 | 12.61 | 12.41 | 12.41 | 477,673 | -0.15(-1.22%) |
Mar 25, 2014 | 12.52 | 12.58 | 12.45 | 12.56 | 379,979 | +0.13(+1.02%) |
Mar 24, 2014 | 12.56 | 12.59 | 12.37 | 12.44 | 445,494 | -0.06(-0.48%) |
Mar 21, 2014 | 12.46 | 12.55 | 12.45 | 12.50 | 284,567 | +0.10(+0.82%) |
Mar 20, 2014 | 12.36 | 12.40 | 12.26 | 12.40 | 260,164 | +0.02(+0.19%) |
Mar 19, 2014 | 12.62 | 12.68 | 12.32 | 12.37 | 278,798 | -0.24(-1.93%) |
Mar 18, 2014 | 12.59 | 12.62 | 12.53 | 12.62 | 263,810 | +0.05(+0.39%) |
Mar 17, 2014 | 12.58 | 12.64 | 12.53 | 12.57 | 485,193 | +0.04(+0.30%) |
Mar 14, 2014 | 12.50 | 12.59 | 12.50 | 12.53 | 1,339,346 | +0.03(+0.21%) |
Mar 13, 2014 | 12.58 | 12.59 | 12.48 | 12.50 | 255,341 | -0.06(-0.48%) |
Mar 12, 2014 | 12.51 | 12.57 | 12.51 | 12.56 | 166,112 | +0.03(+0.24%) |
Mar 11, 2014 | 12.48 | 12.56 | 12.47 | 12.53 | 253,513 | +0.08(+0.67%) |
Mar 10, 2014 | 12.51 | 12.52 | 12.40 | 12.45 | 280,758 | -0.07(-0.55%) |
Mar 07, 2014 | 12.61 | 12.61 | 12.45 | 12.52 | 341,685 | -0.14(-1.08%) |
Mar 06, 2014 | 12.77 | 12.77 | 12.63 | 12.65 | 248,975 | -0.10(-0.77%) |
Mar 05, 2014 | 12.79 | 12.81 | 12.65 | 12.75 | 1,351,735 | -0.02(-0.12%) |
Mar 04, 2014 | 12.69 | 12.78 | 12.67 | 12.77 | 784,615 | +0.19(+1.51%) |
Mar 03, 2014 | 12.49 | 12.59 | 12.46 | 12.58 | 1,499,189 | +0.02(+0.12%) |
Feb 28, 2014 | 12.48 | 12.61 | 12.46 | 12.56 | 253,981 | +0.09(+0.73%) |
Feb 27, 2014 | 12.51 | 12.53 | 12.41 | 12.47 | 690,071 | -0.03(-0.27%) |
Feb 26, 2014 | 12.53 | 12.54 | 12.47 | 12.51 | 7,563,745 | +0.03(+0.21%) |
Feb 25, 2014 | 12.47 | 12.53 | 12.45 | 12.48 | 392,439 | +0.03(+0.21%) |
Feb 24, 2014 | 12.47 | 12.55 | 12.41 | 12.45 | 540,293 | +0.05(+0.37%) |
Feb 21, 2014 | 12.41 | 12.47 | 12.34 | 12.41 | 293,630 | +0.00(+0.03%) |
Feb 20, 2014 | 12.44 | 12.51 | 12.34 | 12.40 | 241,701 | -0.03(-0.27%) |
Feb 19, 2014 | 12.44 | 12.55 | 12.40 | 12.44 | 385,270 | +0.03(+0.22%) |
Feb 18, 2014 | 12.40 | 12.41 | 12.30 | 12.41 | 582,741 | +0.04(+0.30%) |
Feb 14, 2014 | 12.33 | 12.37 | 12.37 | 12.37 | 191,786 | +0.04(+0.34%) |
Feb 13, 2014 | 12.27 | 12.38 | 12.19 | 12.33 | 274,825 | +0.05(+0.43%) |
Feb 12, 2014 | 12.31 | 12.31 | 12.22 | 12.28 | 260,748 | -0.01(-0.09%) |
Feb 11, 2014 | 12.24 | 12.34 | 12.17 | 12.29 | 385,206 | +0.06(+0.53%) |
Feb 10, 2014 | 12.14 | 12.25 | 12.08 | 12.22 | 382,510 | +0.12(+1.00%) |
Feb 07, 2014 | 12.05 | 12.11 | 12.02 | 12.10 | 161,953 | +0.09(+0.73%) |
Feb 06, 2014 | 11.93 | 12.02 | 11.92 | 12.02 | 478,314 | +0.12(+1.02%) |
Feb 05, 2014 | 11.90 | 11.91 | 11.84 | 11.89 | 219,554 | -0.02(-0.19%) |
Feb 04, 2014 | 11.78 | 11.93 | 11.75 | 11.92 | 214,864 | +0.15(+1.29%) |