Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.55 | 12.70 | 12.35 | 12.60 | 14,835 | +0.05(+0.40%) |
Apr 29, 2014 | 12.40 | 12.75 | 12.40 | 12.55 | 7,684 | +0.15(+1.21%) |
Apr 28, 2014 | 12.49 | 12.49 | 12.40 | 12.40 | 1,543 | -0.05(-0.40%) |
Apr 25, 2014 | 12.45 | 12.50 | 12.42 | 12.45 | 2,310 | +0.00(+0.00%) |
Apr 24, 2014 | 12.52 | 12.64 | 12.45 | 12.45 | 5,978 | -0.08(-0.64%) |
Apr 23, 2014 | 12.57 | 12.57 | 12.53 | 12.53 | 5,898 | +0.09(+0.72%) |
Apr 22, 2014 | 12.35 | 12.56 | 12.35 | 12.44 | 13,493 | -0.06(-0.48%) |
Apr 21, 2014 | 12.44 | 12.60 | 12.30 | 12.50 | 8,953 | +0.05(+0.40%) |
Apr 17, 2014 | 12.45 | 12.45 | 12.45 | 0 | -0.21(-1.66%) | |
Apr 16, 2014 | 12.74 | 12.75 | 12.55 | 12.66 | 2,864 | -0.03(-0.24%) |
Apr 15, 2014 | 12.63 | 12.78 | 12.45 | 12.69 | 15,272 | +0.00(+0.00%) |
Apr 14, 2014 | 12.90 | 12.90 | 12.62 | 12.69 | 7,609 | -0.28(-2.16%) |
Apr 11, 2014 | 12.95 | 13.04 | 12.80 | 12.97 | 5,911 | -0.06(-0.46%) |
Apr 10, 2014 | 13.04 | 13.05 | 13.00 | 13.03 | 4,828 | +0.01(+0.08%) |
Apr 09, 2014 | 12.89 | 13.02 | 12.89 | 13.02 | 1,200 | +0.10(+0.77%) |
Apr 08, 2014 | 12.89 | 12.94 | 12.81 | 12.92 | 11,122 | -0.02(-0.15%) |
Apr 07, 2014 | 13.08 | 13.08 | 12.94 | 12.94 | 1,150 | -0.14(-1.07%) |
Apr 04, 2014 | 13.13 | 13.13 | 13.07 | 13.08 | 1,621 | -0.06(-0.46%) |
Apr 03, 2014 | 13.20 | 13.20 | 13.14 | 13.14 | 445 | -0.08(-0.61%) |
Apr 02, 2014 | 13.10 | 13.30 | 13.10 | 13.22 | 3,858 | +0.15(+1.15%) |
Apr 01, 2014 | 12.91 | 13.07 | 12.91 | 13.07 | 6,475 | +0.07(+0.54%) |
Mar 31, 2014 | 12.95 | 13.07 | 12.95 | 13.00 | 3,840 | +0.11(+0.85%) |
Mar 28, 2014 | 12.98 | 13.07 | 12.68 | 12.89 | 8,520 | -0.01(-0.08%) |
Mar 27, 2014 | 13.18 | 13.30 | 12.90 | 12.90 | 6,373 | -0.40(-3.01%) |
Mar 26, 2014 | 13.28 | 13.35 | 13.16 | 13.30 | 5,395 | +0.10(+0.76%) |
Mar 25, 2014 | 13.28 | 13.55 | 13.15 | 13.20 | 9,642 | -0.15(-1.12%) |
Mar 24, 2014 | 13.51 | 13.59 | 13.35 | 13.35 | 2,934 | -0.25(-1.84%) |
Mar 21, 2014 | 13.35 | 13.60 | 13.35 | 13.60 | 6,300 | +0.23(+1.72%) |
Mar 20, 2014 | 13.30 | 13.37 | 13.25 | 13.37 | 5,403 | +0.02(+0.15%) |
Mar 19, 2014 | 13.31 | 13.39 | 13.22 | 13.35 | 4,527 | +0.13(+0.98%) |
Mar 18, 2014 | 13.10 | 13.24 | 13.10 | 13.22 | 9,802 | -0.11(-0.83%) |
Mar 17, 2014 | 13.45 | 13.46 | 13.32 | 13.33 | 6,712 | -0.12(-0.89%) |
Mar 14, 2014 | 13.68 | 13.70 | 13.41 | 13.45 | 5,054 | -0.13(-0.96%) |
Mar 13, 2014 | 13.56 | 13.60 | 13.50 | 13.58 | 1,533 | -0.12(-0.88%) |
Mar 12, 2014 | 13.43 | 13.71 | 13.43 | 13.70 | 7,592 | +0.35(+2.62%) |
Mar 11, 2014 | 13.45 | 13.60 | 13.33 | 13.35 | 5,964 | -0.15(-1.11%) |
Mar 10, 2014 | 13.50 | 13.75 | 13.45 | 13.50 | 4,210 | -0.06(-0.44%) |
Mar 07, 2014 | 13.64 | 13.64 | 13.38 | 13.56 | 1,025 | -0.14(-1.02%) |
Mar 06, 2014 | 13.83 | 13.91 | 13.69 | 13.70 | 2,815 | -0.21(-1.51%) |
Mar 05, 2014 | 13.93 | 14.00 | 13.87 | 13.91 | 5,997 | +0.07(+0.51%) |
Mar 04, 2014 | 13.86 | 13.86 | 13.84 | 13.84 | 604 | -0.09(-0.65%) |
Mar 03, 2014 | 13.69 | 13.94 | 13.67 | 13.93 | 5,185 | +0.16(+1.16%) |
Feb 28, 2014 | 13.59 | 13.78 | 13.56 | 13.77 | 5,175 | +0.13(+0.95%) |
Feb 27, 2014 | 13.91 | 13.95 | 13.64 | 13.64 | 3,890 | -0.34(-2.43%) |
Feb 26, 2014 | 13.91 | 14.00 | 13.91 | 13.98 | 4,258 | -0.01(-0.07%) |
Feb 25, 2014 | 13.90 | 14.03 | 13.90 | 13.99 | 6,061 | +0.01(+0.07%) |
Feb 24, 2014 | 13.83 | 13.99 | 13.81 | 13.98 | 7,848 | +0.17(+1.23%) |
Feb 21, 2014 | 13.60 | 13.90 | 13.60 | 13.81 | 12,538 | +0.21(+1.54%) |
Feb 20, 2014 | 13.58 | 13.65 | 13.58 | 13.60 | 1,460 | +0.10(+0.74%) |
Feb 19, 2014 | 13.72 | 13.72 | 13.45 | 13.50 | 4,310 | -0.15(-1.10%) |
Feb 18, 2014 | 13.31 | 13.75 | 13.31 | 13.65 | 10,406 | +0.15(+1.11%) |
Feb 14, 2014 | 13.50 | 13.50 | 13.50 | 0 | +0.30(+2.27%) | |
Feb 13, 2014 | 12.90 | 13.20 | 12.75 | 13.20 | 16,873 | +0.25(+1.93%) |
Feb 12, 2014 | 12.93 | 12.95 | 12.82 | 12.95 | 6,918 | +0.03(+0.23%) |
Feb 11, 2014 | 12.77 | 12.93 | 12.70 | 12.92 | 4,427 | +0.10(+0.78%) |
Feb 10, 2014 | 12.81 | 12.82 | 12.76 | 12.82 | 664 | -0.05(-0.39%) |
Feb 07, 2014 | 12.52 | 12.87 | 12.51 | 12.87 | 5,442 | +0.37(+2.96%) |
Feb 06, 2014 | 12.68 | 12.76 | 12.50 | 12.50 | 8,141 | -0.25(-1.96%) |
Feb 05, 2014 | 12.74 | 12.85 | 12.64 | 12.75 | 2,710 | +0.25(+2.00%) |
Feb 04, 2014 | 12.70 | 12.91 | 12.44 | 12.50 | 11,185 | -0.13(-1.03%) |