Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.11 | 13.22 | 13.07 | 13.20 | 305,476 | +0.21(+1.62%) |
Apr 29, 2014 | 12.92 | 13.03 | 12.90 | 12.99 | 1,254,092 | -0.11(-0.81%) |
Apr 28, 2014 | 13.00 | 13.18 | 12.98 | 13.09 | 1,151,795 | +0.17(+1.31%) |
Apr 25, 2014 | 12.86 | 12.95 | 12.83 | 12.92 | 545,272 | +0.50(+4.02%) |
Apr 24, 2014 | 12.39 | 12.45 | 12.36 | 12.43 | 314,441 | -0.06(-0.51%) |
Apr 23, 2014 | 12.54 | 12.56 | 12.45 | 12.49 | 343,955 | -0.10(-0.78%) |
Apr 22, 2014 | 12.57 | 12.64 | 12.54 | 12.59 | 352,621 | -0.04(-0.28%) |
Apr 21, 2014 | 12.57 | 12.64 | 12.55 | 12.62 | 176,861 | +0.03(+0.22%) |
Apr 17, 2014 | 12.50 | 12.59 | 12.59 | 12.59 | 393,636 | +0.05(+0.39%) |
Apr 16, 2014 | 12.50 | 12.54 | 12.43 | 12.54 | 1,352,734 | +0.16(+1.31%) |
Apr 15, 2014 | 12.39 | 12.43 | 12.25 | 12.38 | 670,404 | -0.01(-0.11%) |
Apr 14, 2014 | 12.30 | 12.43 | 12.28 | 12.40 | 389,300 | +0.20(+1.67%) |
Apr 11, 2014 | 12.24 | 12.29 | 12.18 | 12.19 | 448,317 | -0.04(-0.29%) |
Apr 10, 2014 | 12.36 | 12.36 | 12.23 | 12.23 | 561,901 | -0.10(-0.80%) |
Apr 09, 2014 | 12.31 | 12.34 | 12.21 | 12.33 | 829,000 | +0.21(+1.74%) |
Apr 08, 2014 | 12.01 | 12.14 | 11.98 | 12.12 | 895,789 | +0.11(+0.94%) |
Apr 07, 2014 | 12.07 | 12.13 | 11.95 | 12.00 | 665,559 | -0.06(-0.47%) |
Apr 04, 2014 | 12.05 | 12.17 | 12.05 | 12.06 | 2,275,173 | +0.13(+1.06%) |
Apr 03, 2014 | 11.84 | 11.94 | 11.78 | 11.93 | 3,292,163 | -0.04(-0.29%) |
Apr 02, 2014 | 11.88 | 12.01 | 11.86 | 11.97 | 624,321 | +0.04(+0.35%) |
Apr 01, 2014 | 11.97 | 11.99 | 11.86 | 11.93 | 464,505 | -0.21(-1.74%) |
Mar 31, 2014 | 11.95 | 12.17 | 11.94 | 12.14 | 490,914 | +0.35(+3.01%) |
Mar 28, 2014 | 11.76 | 11.86 | 11.75 | 11.78 | 345,039 | +0.13(+1.11%) |
Mar 27, 2014 | 11.69 | 11.73 | 11.63 | 11.65 | 514,973 | -0.06(-0.52%) |
Mar 26, 2014 | 11.78 | 11.81 | 11.72 | 11.72 | 501,890 | +0.13(+1.12%) |
Mar 25, 2014 | 11.56 | 11.61 | 11.49 | 11.59 | 366,644 | +0.18(+1.55%) |
Mar 24, 2014 | 11.37 | 11.44 | 11.30 | 11.41 | 558,583 | +0.03(+0.24%) |
Mar 21, 2014 | 11.36 | 11.47 | 11.35 | 11.38 | 1,367,308 | +0.07(+0.60%) |
Mar 20, 2014 | 11.35 | 11.37 | 11.31 | 11.31 | 465,626 | -0.18(-1.60%) |
Mar 19, 2014 | 11.60 | 11.62 | 11.44 | 11.50 | 374,999 | -0.23(-1.98%) |
Mar 18, 2014 | 11.70 | 11.77 | 11.66 | 11.73 | 617,804 | +0.08(+0.64%) |
Mar 17, 2014 | 11.62 | 11.70 | 11.61 | 11.65 | 437,875 | +0.24(+2.09%) |
Mar 14, 2014 | 11.43 | 11.50 | 11.38 | 11.42 | 473,282 | +0.05(+0.48%) |
Mar 13, 2014 | 11.52 | 11.52 | 11.32 | 11.36 | 394,200 | -0.06(-0.54%) |
Mar 12, 2014 | 11.38 | 11.43 | 11.33 | 11.42 | 643,380 | -0.01(-0.12%) |
Mar 11, 2014 | 11.48 | 11.52 | 11.39 | 11.44 | 866,275 | -0.26(-2.21%) |
Mar 10, 2014 | 12.04 | 12.04 | 11.62 | 11.70 | 1,033,043 | -0.39(-3.22%) |
Mar 07, 2014 | 12.24 | 12.24 | 12.05 | 12.08 | 458,014 | +0.20(+1.66%) |
Mar 06, 2014 | 11.72 | 11.93 | 11.70 | 11.89 | 586,085 | +0.16(+1.34%) |
Mar 05, 2014 | 11.72 | 11.84 | 11.70 | 11.73 | 605,775 | -0.02(-0.17%) |
Mar 04, 2014 | 11.83 | 11.85 | 11.69 | 11.75 | 387,348 | +0.05(+0.41%) |
Mar 03, 2014 | 11.50 | 11.77 | 11.47 | 11.70 | 582,375 | +0.06(+0.53%) |
Feb 28, 2014 | 11.42 | 11.68 | 11.42 | 11.64 | 3,906,049 | -0.81(-6.51%) |
Feb 27, 2014 | 12.28 | 12.46 | 12.25 | 12.45 | 412,965 | +0.08(+0.66%) |
Feb 26, 2014 | 12.38 | 12.41 | 12.33 | 12.37 | 450,941 | -0.12(-0.98%) |
Feb 25, 2014 | 12.57 | 12.58 | 12.47 | 12.49 | 206,197 | -0.04(-0.33%) |
Feb 24, 2014 | 12.50 | 12.59 | 12.47 | 12.53 | 394,061 | -0.12(-0.92%) |
Feb 21, 2014 | 12.72 | 12.78 | 12.64 | 12.65 | 254,723 | -0.03(-0.22%) |
Feb 20, 2014 | 12.68 | 12.70 | 12.63 | 12.68 | 235,622 | +0.05(+0.38%) |
Feb 19, 2014 | 12.64 | 12.73 | 12.61 | 12.63 | 262,316 | -0.04(-0.32%) |
Feb 18, 2014 | 12.64 | 12.74 | 12.56 | 12.67 | 422,639 | -0.14(-1.06%) |
Feb 14, 2014 | 12.77 | 12.81 | 12.81 | 12.81 | 423,164 | +0.07(+0.59%) |
Feb 13, 2014 | 12.74 | 12.77 | 12.67 | 12.73 | 267,364 | -0.16(-1.27%) |
Feb 12, 2014 | 12.78 | 12.91 | 12.77 | 12.89 | 544,968 | +0.12(+0.91%) |
Feb 11, 2014 | 12.64 | 12.80 | 12.61 | 12.78 | 476,484 | +0.20(+1.57%) |
Feb 10, 2014 | 12.44 | 12.58 | 12.40 | 12.58 | 898,040 | +0.22(+1.76%) |
Feb 07, 2014 | 12.28 | 12.37 | 12.23 | 12.36 | 217,383 | +0.18(+1.51%) |
Feb 06, 2014 | 12.12 | 12.21 | 12.08 | 12.18 | 329,061 | +0.05(+0.45%) |
Feb 05, 2014 | 12.14 | 12.21 | 12.07 | 12.12 | 290,219 | -0.08(-0.67%) |
Feb 04, 2014 | 12.23 | 12.26 | 12.13 | 12.21 | 472,107 | -0.05(-0.45%) |