Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.33 | 12.37 | 12.32 | 12.37 | 177,447 | +0.04(+0.32%) |
Apr 29, 2014 | 12.33 | 12.33 | 12.29 | 12.33 | 132,048 | -0.05(-0.40%) |
Apr 28, 2014 | 12.39 | 12.42 | 12.30 | 12.38 | 173,717 | -0.02(-0.16%) |
Apr 25, 2014 | 12.40 | 12.40 | 12.35 | 12.40 | 98,858 | +0.02(+0.16%) |
Apr 24, 2014 | 12.29 | 12.38 | 12.25 | 12.38 | 185,741 | +0.10(+0.81%) |
Apr 23, 2014 | 12.18 | 12.28 | 12.18 | 12.28 | 166,031 | +0.10(+0.82%) |
Apr 22, 2014 | 12.12 | 12.18 | 12.10 | 12.18 | 166,242 | +0.08(+0.66%) |
Apr 21, 2014 | 11.97 | 12.10 | 11.97 | 12.10 | 168,636 | +0.03(+0.25%) |
Apr 17, 2014 | 12.09 | 12.07 | 12.07 | 12.07 | 176,000 | +0.04(+0.33%) |
Apr 16, 2014 | 12.03 | 12.07 | 12.01 | 12.03 | 113,713 | -0.02(-0.17%) |
Apr 15, 2014 | 11.95 | 12.05 | 11.95 | 12.05 | 96,868 | +0.10(+0.84%) |
Apr 14, 2014 | 12.02 | 12.03 | 11.91 | 11.95 | 172,334 | -0.05(-0.42%) |
Apr 11, 2014 | 11.97 | 12.00 | 11.93 | 12.00 | 91,611 | +0.05(+0.42%) |
Apr 10, 2014 | 11.92 | 11.98 | 11.91 | 11.95 | 153,589 | +0.05(+0.42%) |
Apr 09, 2014 | 11.90 | 11.92 | 11.85 | 11.90 | 131,401 | +0.03(+0.25%) |
Apr 08, 2014 | 11.92 | 11.92 | 11.85 | 11.87 | 70,682 | -0.01(-0.08%) |
Apr 07, 2014 | 11.89 | 11.89 | 11.84 | 11.88 | 101,632 | +0.02(+0.17%) |
Apr 04, 2014 | 11.89 | 11.89 | 11.81 | 11.86 | 101,286 | +0.08(+0.68%) |
Apr 03, 2014 | 11.79 | 11.82 | 11.74 | 11.78 | 139,346 | +0.04(+0.34%) |
Apr 02, 2014 | 11.89 | 11.89 | 11.74 | 11.74 | 206,697 | -0.12(-1.01%) |
Apr 01, 2014 | 11.90 | 11.90 | 11.80 | 11.86 | 134,804 | -0.02(-0.17%) |
Mar 31, 2014 | 11.94 | 11.94 | 11.84 | 11.88 | 161,957 | -0.05(-0.42%) |
Mar 28, 2014 | 11.91 | 11.93 | 11.86 | 11.93 | 89,978 | +0.04(+0.34%) |
Mar 27, 2014 | 11.82 | 11.90 | 11.82 | 11.89 | 86,202 | +0.07(+0.59%) |
Mar 26, 2014 | 11.82 | 11.84 | 11.76 | 11.82 | 105,729 | +0.05(+0.42%) |
Mar 25, 2014 | 11.79 | 11.81 | 11.73 | 11.77 | 152,485 | -0.04(-0.34%) |
Mar 24, 2014 | 11.74 | 11.81 | 11.72 | 11.81 | 115,296 | +0.09(+0.77%) |
Mar 21, 2014 | 11.65 | 11.74 | 11.65 | 11.72 | 107,808 | +0.06(+0.51%) |
Mar 20, 2014 | 11.71 | 11.71 | 11.64 | 11.66 | 183,391 | -0.17(-1.44%) |
Mar 19, 2014 | 11.87 | 11.90 | 11.77 | 11.83 | 166,336 | -0.05(-0.42%) |
Mar 18, 2014 | 11.94 | 11.95 | 11.86 | 11.88 | 137,507 | -0.07(-0.59%) |
Mar 17, 2014 | 11.87 | 11.95 | 11.86 | 11.95 | 112,529 | +0.06(+0.50%) |
Mar 14, 2014 | 11.89 | 11.90 | 11.85 | 11.89 | 112,791 | -0.01(-0.08%) |
Mar 13, 2014 | 11.79 | 11.90 | 11.79 | 11.90 | 96,829 | +0.08(+0.68%) |
Mar 12, 2014 | 11.72 | 11.84 | 11.72 | 11.82 | 102,612 | +0.08(+0.68%) |
Mar 11, 2014 | 11.69 | 11.75 | 11.69 | 11.74 | 107,992 | +0.02(+0.17%) |
Mar 10, 2014 | 11.62 | 11.73 | 11.62 | 11.72 | 101,852 | +0.09(+0.77%) |
Mar 07, 2014 | 11.76 | 11.76 | 11.63 | 11.63 | 193,824 | -0.19(-1.61%) |
Mar 06, 2014 | 11.91 | 11.91 | 11.78 | 11.82 | 195,300 | -0.08(-0.67%) |
Mar 05, 2014 | 11.86 | 11.92 | 11.85 | 11.90 | 151,642 | +0.05(+0.42%) |
Mar 04, 2014 | 11.85 | 11.89 | 11.83 | 11.85 | 155,040 | -0.01(-0.08%) |
Mar 03, 2014 | 11.85 | 11.89 | 11.82 | 11.86 | 150,229 | +0.01(+0.08%) |
Feb 28, 2014 | 11.86 | 11.86 | 11.79 | 11.85 | 183,937 | +0.03(+0.25%) |
Feb 27, 2014 | 11.77 | 11.82 | 11.74 | 11.82 | 186,987 | +0.07(+0.60%) |
Feb 26, 2014 | 11.74 | 11.78 | 11.73 | 11.75 | 122,617 | +0.02(+0.17%) |
Feb 25, 2014 | 11.75 | 11.75 | 11.70 | 11.73 | 237,626 | +0.00(+0.00%) |
Feb 24, 2014 | 11.78 | 11.80 | 11.70 | 11.73 | 164,959 | -0.06(-0.51%) |
Feb 21, 2014 | 11.84 | 11.87 | 11.78 | 11.79 | 120,139 | -0.08(-0.67%) |
Feb 20, 2014 | 11.87 | 11.87 | 11.82 | 11.87 | 124,994 | -0.03(-0.25%) |
Feb 19, 2014 | 11.79 | 11.90 | 11.79 | 11.90 | 133,396 | +0.02(+0.18%) |
Feb 18, 2014 | 11.90 | 11.90 | 11.84 | 11.88 | 109,640 | +0.06(+0.50%) |
Feb 14, 2014 | 11.85 | 11.82 | 11.82 | 11.82 | 85,300 | -0.04(-0.34%) |
Feb 13, 2014 | 11.90 | 11.90 | 11.82 | 11.86 | 98,387 | -0.06(-0.50%) |
Feb 12, 2014 | 11.87 | 11.93 | 11.82 | 11.92 | 186,372 | +0.08(+0.68%) |
Feb 11, 2014 | 11.84 | 11.88 | 11.83 | 11.84 | 217,849 | -0.05(-0.42%) |
Feb 10, 2014 | 11.84 | 11.89 | 11.81 | 11.89 | 252,228 | +0.03(+0.25%) |
Feb 07, 2014 | 11.76 | 11.86 | 11.73 | 11.86 | 78,399 | +0.08(+0.68%) |
Feb 06, 2014 | 11.83 | 11.84 | 11.72 | 11.78 | 266,349 | -0.01(-0.08%) |
Feb 05, 2014 | 11.74 | 11.79 | 11.70 | 11.79 | 167,949 | +0.03(+0.26%) |
Feb 04, 2014 | 11.88 | 11.88 | 11.75 | 11.76 | 105,707 | -0.08(-0.68%) |