Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.67 | 12.71 | 12.62 | 12.69 | 3,746,004 | +0.02(+0.19%) |
Apr 29, 2014 | 12.56 | 12.68 | 12.55 | 12.67 | 2,057,080 | +0.15(+1.22%) |
Apr 28, 2014 | 12.50 | 12.53 | 12.44 | 12.51 | 2,042,552 | +0.05(+0.38%) |
Apr 25, 2014 | 12.38 | 12.47 | 12.36 | 12.47 | 2,418,138 | +0.07(+0.55%) |
Apr 24, 2014 | 12.41 | 12.47 | 12.34 | 12.40 | 1,851,555 | +0.04(+0.34%) |
Apr 23, 2014 | 12.35 | 12.41 | 12.35 | 12.36 | 1,713,132 | -0.02(-0.13%) |
Apr 22, 2014 | 12.38 | 12.46 | 12.32 | 12.37 | 2,326,620 | +0.04(+0.30%) |
Apr 21, 2014 | 12.27 | 12.39 | 12.23 | 12.34 | 2,740,803 | -0.01(-0.04%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 4,037,454 | +0.02(+0.19%) |
Apr 16, 2014 | 12.16 | 12.36 | 12.16 | 12.32 | 3,127,451 | +0.18(+1.49%) |
Apr 15, 2014 | 12.11 | 12.24 | 12.07 | 12.14 | 5,683,122 | -0.05(-0.43%) |
Apr 14, 2014 | 12.27 | 12.27 | 12.12 | 12.19 | 2,790,128 | -0.06(-0.47%) |
Apr 11, 2014 | 12.22 | 12.34 | 12.22 | 12.25 | 1,882,823 | -0.03(-0.28%) |
Apr 10, 2014 | 12.28 | 12.35 | 12.24 | 12.28 | 3,206,374 | -0.06(-0.45%) |
Apr 09, 2014 | 12.24 | 12.36 | 12.24 | 12.34 | 2,453,010 | +0.09(+0.71%) |
Apr 08, 2014 | 12.12 | 12.27 | 12.06 | 12.25 | 2,078,265 | +0.17(+1.39%) |
Apr 07, 2014 | 12.08 | 12.19 | 12.07 | 12.08 | 2,256,815 | -0.04(-0.37%) |
Apr 04, 2014 | 12.13 | 12.21 | 12.06 | 12.13 | 2,799,439 | +0.06(+0.48%) |
Apr 03, 2014 | 12.24 | 12.25 | 12.04 | 12.07 | 3,093,466 | -0.16(-1.29%) |
Apr 02, 2014 | 12.18 | 12.26 | 12.11 | 12.22 | 3,730,687 | +0.05(+0.41%) |
Apr 01, 2014 | 11.95 | 12.18 | 11.93 | 12.18 | 3,289,794 | +0.22(+1.80%) |
Mar 31, 2014 | 11.92 | 11.98 | 11.92 | 11.96 | 1,678,047 | +0.06(+0.49%) |
Mar 28, 2014 | 11.83 | 11.90 | 11.83 | 11.90 | 2,085,198 | +0.04(+0.33%) |
Mar 27, 2014 | 11.78 | 11.91 | 11.76 | 11.86 | 2,155,574 | +0.10(+0.85%) |
Mar 26, 2014 | 11.73 | 11.81 | 11.73 | 11.76 | 1,871,221 | +0.04(+0.34%) |
Mar 25, 2014 | 11.79 | 11.80 | 11.66 | 11.72 | 1,901,892 | -0.06(-0.47%) |
Mar 24, 2014 | 11.72 | 11.79 | 11.68 | 11.78 | 1,729,259 | +0.07(+0.58%) |
Mar 21, 2014 | 11.64 | 11.75 | 11.64 | 11.71 | 3,436,387 | +0.08(+0.65%) |
Mar 20, 2014 | 11.58 | 11.65 | 11.48 | 11.63 | 2,274,860 | +0.01(+0.09%) |
Mar 19, 2014 | 11.74 | 11.75 | 11.52 | 11.62 | 3,752,050 | -0.15(-1.29%) |
Mar 18, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 3,723,868 | +0.06(+0.49%) |
Mar 17, 2014 | 11.64 | 11.75 | 11.63 | 11.72 | 2,489,526 | +0.09(+0.75%) |
Mar 14, 2014 | 11.57 | 11.64 | 11.53 | 11.63 | 3,687,649 | +0.03(+0.27%) |
Mar 13, 2014 | 11.74 | 11.76 | 11.60 | 11.60 | 4,424,132 | -0.09(-0.76%) |
Mar 12, 2014 | 11.53 | 11.69 | 11.52 | 11.69 | 2,558,509 | +0.09(+0.82%) |
Mar 11, 2014 | 11.57 | 11.60 | 11.49 | 11.59 | 3,104,756 | +0.01(+0.11%) |
Mar 10, 2014 | 11.50 | 11.60 | 11.50 | 11.58 | 2,473,517 | +0.06(+0.55%) |
Mar 07, 2014 | 11.58 | 11.62 | 11.48 | 11.52 | 2,400,249 | -0.11(-0.95%) |
Mar 06, 2014 | 11.64 | 11.65 | 11.55 | 11.63 | 4,149,353 | +0.01(+0.09%) |
Mar 05, 2014 | 11.57 | 11.63 | 11.53 | 11.62 | 3,216,838 | +0.03(+0.25%) |
Mar 04, 2014 | 11.19 | 11.63 | 11.18 | 11.59 | 4,768,598 | +0.48(+4.30%) |
Mar 03, 2014 | 11.03 | 11.15 | 11.01 | 11.11 | 2,308,122 | -0.00(-0.02%) |
Feb 28, 2014 | 11.10 | 11.20 | 11.08 | 11.11 | 2,748,216 | +0.02(+0.19%) |
Feb 27, 2014 | 11.13 | 11.13 | 11.04 | 11.09 | 3,224,559 | -0.04(-0.38%) |
Feb 26, 2014 | 11.26 | 11.26 | 11.13 | 11.13 | 2,632,347 | -0.10(-0.89%) |
Feb 25, 2014 | 11.28 | 11.29 | 11.22 | 11.23 | 1,934,043 | -0.04(-0.35%) |
Feb 24, 2014 | 11.29 | 11.32 | 11.25 | 11.27 | 2,340,148 | -0.01(-0.07%) |
Feb 21, 2014 | 11.23 | 11.33 | 11.20 | 11.28 | 3,201,179 | +0.00(+0.00%) |
Feb 20, 2014 | 11.18 | 11.29 | 11.16 | 11.28 | 4,304,032 | +0.03(+0.23%) |
Feb 19, 2014 | 11.34 | 11.36 | 11.23 | 11.26 | 5,020,960 | -0.13(-1.18%) |
Feb 18, 2014 | 11.42 | 11.49 | 11.37 | 11.39 | 3,890,987 | -0.04(-0.39%) |
Feb 14, 2014 | 11.26 | 11.43 | 11.43 | 11.43 | 3,108,953 | +0.10(+0.86%) |
Feb 13, 2014 | 11.18 | 11.42 | 11.16 | 11.34 | 3,656,620 | +0.14(+1.24%) |
Feb 12, 2014 | 11.12 | 11.24 | 11.12 | 11.20 | 2,514,774 | +0.22(+2.03%) |
Feb 11, 2014 | 10.88 | 11.03 | 10.85 | 10.97 | 2,305,003 | +0.07(+0.69%) |
Feb 10, 2014 | 10.92 | 10.93 | 10.83 | 10.90 | 1,884,465 | +0.00(+0.00%) |
Feb 07, 2014 | 10.87 | 10.92 | 10.80 | 10.90 | 1,876,068 | +0.09(+0.79%) |
Feb 06, 2014 | 10.70 | 10.82 | 10.63 | 10.81 | 2,359,391 | +0.11(+1.06%) |
Feb 05, 2014 | 10.69 | 10.72 | 10.64 | 10.70 | 5,017,907 | -0.02(-0.17%) |
Feb 04, 2014 | 10.81 | 10.83 | 10.69 | 10.72 | 2,360,022 | -0.06(-0.60%) |