Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.44 | 11.60 | 11.38 | 11.46 | 36,988 | +0.05(+0.43%) |
Apr 29, 2014 | 11.65 | 11.65 | 11.37 | 11.41 | 28,132 | -0.13(-1.17%) |
Apr 28, 2014 | 11.50 | 11.60 | 11.31 | 11.54 | 34,445 | +0.15(+1.29%) |
Apr 25, 2014 | 11.56 | 11.72 | 11.38 | 11.40 | 50,403 | -0.17(-1.43%) |
Apr 24, 2014 | 11.77 | 11.78 | 11.56 | 11.56 | 28,217 | -0.04(-0.37%) |
Apr 23, 2014 | 11.63 | 11.74 | 11.60 | 11.61 | 43,947 | +0.02(+0.21%) |
Apr 22, 2014 | 11.59 | 11.75 | 11.52 | 11.58 | 23,158 | -0.04(-0.31%) |
Apr 21, 2014 | 11.59 | 11.68 | 11.52 | 11.62 | 20,870 | +0.12(+1.05%) |
Apr 17, 2014 | 11.39 | 11.50 | 11.50 | 11.50 | 34,316 | +0.05(+0.42%) |
Apr 16, 2014 | 11.36 | 11.46 | 11.29 | 11.45 | 27,301 | +0.19(+1.66%) |
Apr 15, 2014 | 11.27 | 11.37 | 11.17 | 11.26 | 35,195 | -0.03(-0.27%) |
Apr 14, 2014 | 11.61 | 11.61 | 11.19 | 11.29 | 46,228 | -0.14(-1.21%) |
Apr 11, 2014 | 11.34 | 11.65 | 11.34 | 11.43 | 37,141 | -0.01(-0.05%) |
Apr 10, 2014 | 11.73 | 11.73 | 11.37 | 11.44 | 47,208 | -0.34(-2.87%) |
Apr 09, 2014 | 11.76 | 11.77 | 11.57 | 11.77 | 31,510 | +0.12(+1.04%) |
Apr 08, 2014 | 11.76 | 11.76 | 11.56 | 11.65 | 20,822 | +0.13(+1.10%) |
Apr 07, 2014 | 11.67 | 11.76 | 11.48 | 11.53 | 24,567 | -0.15(-1.29%) |
Apr 04, 2014 | 12.05 | 12.05 | 11.60 | 11.68 | 60,154 | -0.26(-2.17%) |
Apr 03, 2014 | 12.06 | 12.11 | 11.92 | 11.94 | 29,568 | -0.12(-1.00%) |
Apr 02, 2014 | 12.10 | 12.10 | 11.97 | 12.06 | 23,514 | -0.04(-0.30%) |
Apr 01, 2014 | 11.99 | 12.12 | 11.93 | 12.09 | 47,181 | +0.21(+1.73%) |
Mar 31, 2014 | 11.93 | 12.09 | 11.86 | 11.89 | 57,040 | -0.02(-0.20%) |
Mar 28, 2014 | 11.85 | 12.06 | 11.76 | 11.91 | 27,805 | +0.02(+0.15%) |
Mar 27, 2014 | 11.90 | 11.91 | 11.76 | 11.90 | 27,987 | +0.05(+0.41%) |
Mar 26, 2014 | 12.11 | 12.15 | 11.83 | 11.85 | 34,051 | -0.27(-2.24%) |
Mar 25, 2014 | 12.03 | 12.17 | 12.00 | 12.12 | 26,787 | +0.13(+1.06%) |
Mar 24, 2014 | 11.99 | 12.02 | 11.81 | 11.99 | 30,101 | +0.04(+0.30%) |
Mar 21, 2014 | 11.90 | 12.03 | 11.90 | 11.96 | 45,096 | +0.07(+0.56%) |
Mar 20, 2014 | 12.08 | 12.18 | 11.83 | 11.89 | 36,906 | -0.16(-1.30%) |
Mar 19, 2014 | 12.08 | 12.08 | 11.94 | 12.05 | 21,138 | -0.04(-0.30%) |
Mar 18, 2014 | 12.06 | 12.08 | 11.92 | 12.08 | 19,646 | +0.04(+0.30%) |
Mar 17, 2014 | 12.08 | 12.20 | 11.92 | 12.05 | 39,762 | +0.04(+0.30%) |
Mar 14, 2014 | 12.02 | 12.06 | 12.00 | 12.01 | 17,110 | -0.03(-0.25%) |
Mar 13, 2014 | 12.06 | 12.06 | 12.01 | 12.04 | 20,137 | -0.02(-0.15%) |
Mar 12, 2014 | 12.09 | 12.10 | 12.03 | 12.06 | 27,756 | -0.04(-0.35%) |
Mar 11, 2014 | 12.24 | 12.24 | 12.06 | 12.10 | 23,042 | -0.08(-0.69%) |
Mar 10, 2014 | 12.06 | 12.18 | 12.06 | 12.18 | 22,995 | +0.09(+0.75%) |
Mar 07, 2014 | 12.12 | 12.26 | 12.09 | 12.09 | 10,452 | +0.06(+0.50%) |
Mar 06, 2014 | 12.06 | 12.06 | 12.03 | 12.03 | 10,663 | -0.02(-0.20%) |
Mar 05, 2014 | 12.00 | 12.07 | 11.93 | 12.06 | 23,154 | -0.01(-0.05%) |
Mar 04, 2014 | 12.10 | 12.36 | 11.84 | 12.06 | 108,333 | +0.14(+1.21%) |
Mar 03, 2014 | 11.97 | 11.97 | 11.79 | 11.92 | 14,905 | -0.10(-0.80%) |
Feb 28, 2014 | 11.81 | 12.06 | 11.78 | 12.02 | 48,794 | +0.25(+2.10%) |
Feb 27, 2014 | 11.74 | 11.82 | 11.73 | 11.77 | 8,987 | +0.01(+0.10%) |
Feb 26, 2014 | 11.82 | 11.82 | 11.65 | 11.76 | 19,045 | -0.04(-0.31%) |
Feb 25, 2014 | 11.84 | 11.96 | 11.76 | 11.79 | 12,342 | -0.08(-0.71%) |
Feb 24, 2014 | 11.91 | 11.99 | 11.82 | 11.88 | 19,244 | -0.02(-0.15%) |
Feb 21, 2014 | 12.03 | 12.03 | 11.83 | 11.90 | 38,439 | -0.11(-0.95%) |
Feb 20, 2014 | 11.67 | 12.02 | 11.58 | 12.01 | 16,838 | +0.39(+3.38%) |
Feb 19, 2014 | 12.05 | 12.05 | 11.56 | 11.62 | 40,615 | -0.27(-2.28%) |
Feb 18, 2014 | 11.81 | 12.03 | 11.68 | 11.89 | 31,588 | +0.15(+1.28%) |
Feb 14, 2014 | 11.69 | 11.74 | 11.74 | 11.74 | 45,424 | +0.13(+1.09%) |
Feb 13, 2014 | 11.48 | 11.72 | 11.38 | 11.61 | 20,759 | +0.16(+1.42%) |
Feb 12, 2014 | 11.49 | 11.68 | 11.42 | 11.45 | 38,289 | +0.02(+0.21%) |
Feb 11, 2014 | 11.28 | 11.59 | 11.28 | 11.42 | 26,382 | +0.19(+1.72%) |
Feb 10, 2014 | 11.17 | 11.27 | 11.07 | 11.23 | 30,363 | +0.05(+0.49%) |
Feb 07, 2014 | 11.01 | 11.19 | 10.98 | 11.18 | 55,939 | +0.17(+1.53%) |
Feb 06, 2014 | 11.13 | 11.13 | 10.97 | 11.01 | 36,006 | -0.05(-0.49%) |
Feb 05, 2014 | 11.27 | 11.27 | 11.04 | 11.06 | 41,226 | -0.22(-1.98%) |
Feb 04, 2014 | 11.43 | 11.54 | 11.28 | 11.29 | 38,854 | -0.04(-0.32%) |