Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.55 | 14.68 | 14.35 | 14.56 | 82,022 | -0.02(-0.12%) |
Apr 29, 2014 | 14.83 | 14.87 | 14.55 | 14.58 | 82,823 | -0.14(-0.95%) |
Apr 28, 2014 | 15.08 | 15.10 | 14.47 | 14.72 | 81,029 | -0.35(-2.31%) |
Apr 25, 2014 | 15.28 | 15.36 | 15.04 | 15.07 | 123,199 | -0.27(-1.76%) |
Apr 24, 2014 | 15.32 | 15.43 | 15.24 | 15.34 | 83,197 | +0.10(+0.63%) |
Apr 23, 2014 | 15.28 | 15.40 | 15.23 | 15.24 | 99,230 | -0.06(-0.37%) |
Apr 22, 2014 | 15.24 | 15.38 | 15.21 | 15.30 | 63,017 | +0.03(+0.17%) |
Apr 21, 2014 | 15.26 | 15.37 | 15.18 | 15.27 | 74,929 | -0.04(-0.28%) |
Apr 17, 2014 | 15.25 | 15.32 | 15.32 | 15.32 | 104,870 | +0.02(+0.11%) |
Apr 16, 2014 | 15.37 | 15.43 | 15.19 | 15.30 | 127,877 | +0.05(+0.34%) |
Apr 15, 2014 | 15.15 | 15.36 | 15.15 | 15.25 | 196,619 | +0.14(+0.92%) |
Apr 14, 2014 | 15.05 | 15.23 | 15.04 | 15.11 | 177,893 | +0.13(+0.87%) |
Apr 11, 2014 | 14.81 | 15.05 | 14.81 | 14.98 | 161,037 | +0.00(+0.00%) |
Apr 10, 2014 | 14.76 | 15.04 | 14.67 | 14.98 | 167,363 | +0.25(+1.70%) |
Apr 09, 2014 | 14.69 | 14.80 | 14.45 | 14.73 | 145,200 | +0.15(+1.01%) |
Apr 08, 2014 | 14.32 | 14.61 | 14.20 | 14.58 | 114,787 | +0.27(+1.88%) |
Apr 07, 2014 | 14.55 | 14.72 | 14.10 | 14.31 | 331,243 | -0.20(-1.37%) |
Apr 04, 2014 | 15.11 | 15.13 | 14.48 | 14.51 | 217,922 | -0.53(-3.51%) |
Apr 03, 2014 | 14.89 | 15.07 | 14.36 | 15.04 | 514,779 | -0.03(-0.17%) |
Apr 02, 2014 | 14.70 | 15.16 | 14.40 | 15.07 | 226,468 | +0.29(+1.93%) |
Apr 01, 2014 | 14.43 | 14.85 | 14.42 | 14.78 | 196,307 | +0.32(+2.22%) |
Mar 31, 2014 | 13.72 | 14.49 | 13.71 | 14.46 | 164,479 | +0.77(+5.63%) |
Mar 28, 2014 | 13.58 | 13.83 | 13.55 | 13.69 | 48,017 | +0.10(+0.70%) |
Mar 27, 2014 | 13.73 | 13.84 | 13.58 | 13.59 | 87,723 | -0.17(-1.26%) |
Mar 26, 2014 | 13.68 | 13.83 | 13.64 | 13.77 | 107,495 | +0.11(+0.82%) |
Mar 25, 2014 | 13.64 | 13.67 | 13.43 | 13.65 | 226,485 | +0.03(+0.25%) |
Mar 24, 2014 | 13.81 | 13.85 | 13.57 | 13.62 | 133,779 | -0.23(-1.69%) |
Mar 21, 2014 | 13.78 | 13.89 | 13.51 | 13.85 | 164,538 | +0.39(+2.89%) |
Mar 20, 2014 | 13.59 | 13.76 | 13.19 | 13.46 | 186,679 | +0.83(+6.58%) |
Mar 19, 2014 | 12.72 | 12.78 | 12.61 | 12.63 | 81,527 | -0.14(-1.08%) |
Mar 18, 2014 | 12.49 | 12.77 | 12.35 | 12.77 | 59,389 | +0.24(+1.93%) |
Mar 17, 2014 | 12.60 | 12.72 | 12.48 | 12.53 | 45,489 | -0.03(-0.21%) |
Mar 14, 2014 | 12.54 | 12.65 | 12.51 | 12.55 | 23,577 | -0.04(-0.34%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.51 | 12.60 | 57,777 | +0.02(+0.14%) |
Mar 12, 2014 | 12.50 | 12.68 | 12.44 | 12.58 | 49,552 | +0.02(+0.14%) |
Mar 11, 2014 | 12.62 | 12.68 | 12.51 | 12.56 | 53,761 | -0.09(-0.68%) |
Mar 10, 2014 | 12.42 | 12.67 | 12.35 | 12.65 | 48,724 | +0.17(+1.39%) |
Mar 07, 2014 | 12.55 | 12.62 | 12.45 | 12.48 | 81,166 | -0.06(-0.48%) |
Mar 06, 2014 | 12.48 | 12.55 | 12.36 | 12.54 | 37,769 | +0.06(+0.49%) |
Mar 05, 2014 | 12.37 | 12.50 | 12.29 | 12.48 | 48,713 | +0.06(+0.49%) |
Mar 04, 2014 | 12.35 | 12.52 | 12.32 | 12.42 | 102,726 | +0.23(+1.85%) |
Mar 03, 2014 | 12.15 | 12.33 | 12.07 | 12.19 | 34,742 | -0.03(-0.21%) |
Feb 28, 2014 | 12.34 | 12.41 | 12.18 | 12.22 | 63,131 | -0.08(-0.63%) |
Feb 27, 2014 | 11.82 | 12.31 | 11.80 | 12.29 | 40,906 | +0.46(+3.88%) |
Feb 26, 2014 | 12.05 | 12.09 | 11.81 | 11.84 | 77,259 | -0.24(-2.01%) |
Feb 25, 2014 | 12.22 | 12.29 | 12.05 | 12.08 | 28,016 | -0.17(-1.41%) |
Feb 24, 2014 | 12.11 | 12.30 | 11.98 | 12.25 | 59,868 | +0.27(+2.24%) |
Feb 21, 2014 | 12.04 | 12.04 | 11.92 | 11.98 | 58,746 | +0.00(+0.00%) |
Feb 20, 2014 | 11.90 | 12.11 | 11.88 | 11.98 | 35,987 | +0.08(+0.65%) |
Feb 19, 2014 | 11.85 | 11.95 | 11.77 | 11.91 | 111,031 | -0.01(-0.07%) |
Feb 18, 2014 | 11.87 | 12.04 | 11.79 | 11.91 | 43,499 | +0.11(+0.95%) |
Feb 14, 2014 | 11.75 | 11.80 | 11.80 | 11.80 | 28,412 | +0.07(+0.59%) |
Feb 13, 2014 | 11.51 | 11.76 | 11.36 | 11.73 | 31,098 | +0.16(+1.35%) |
Feb 12, 2014 | 11.80 | 11.84 | 11.52 | 11.58 | 47,750 | -0.23(-1.98%) |
Feb 11, 2014 | 11.65 | 11.86 | 11.65 | 11.81 | 39,468 | +0.14(+1.19%) |
Feb 10, 2014 | 11.75 | 11.76 | 11.52 | 11.67 | 100,931 | -0.09(-0.74%) |
Feb 07, 2014 | 11.58 | 11.78 | 11.57 | 11.76 | 61,450 | +0.18(+1.57%) |
Feb 06, 2014 | 11.53 | 11.65 | 11.52 | 11.58 | 57,175 | +0.11(+0.98%) |
Feb 05, 2014 | 11.44 | 11.52 | 11.40 | 11.46 | 76,344 | -0.02(-0.15%) |
Feb 04, 2014 | 11.41 | 11.55 | 11.39 | 11.48 | 100,045 | +0.09(+0.76%) |