Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.41 | 13.47 | 13.29 | 13.45 | 607,240 | +0.01(+0.07%) |
Apr 29, 2014 | 13.45 | 13.56 | 13.29 | 13.44 | 483,988 | +0.04(+0.33%) |
Apr 28, 2014 | 13.38 | 13.64 | 13.14 | 13.39 | 777,786 | +0.04(+0.27%) |
Apr 25, 2014 | 13.48 | 13.65 | 13.17 | 13.36 | 810,931 | -0.12(-0.92%) |
Apr 24, 2014 | 13.69 | 13.83 | 13.47 | 13.48 | 708,829 | -0.09(-0.65%) |
Apr 23, 2014 | 13.42 | 13.70 | 13.25 | 13.57 | 841,267 | +0.19(+1.46%) |
Apr 22, 2014 | 13.96 | 14.02 | 13.08 | 13.37 | 1,289,651 | -0.59(-4.25%) |
Apr 21, 2014 | 13.75 | 14.06 | 13.68 | 13.97 | 784,698 | +0.34(+2.47%) |
Apr 17, 2014 | 13.41 | 13.63 | 13.63 | 13.63 | 294,675 | +0.21(+1.58%) |
Apr 16, 2014 | 13.30 | 13.48 | 13.24 | 13.42 | 338,845 | +0.25(+1.88%) |
Apr 15, 2014 | 13.09 | 13.23 | 12.64 | 13.17 | 579,241 | +0.15(+1.16%) |
Apr 14, 2014 | 13.14 | 13.20 | 12.84 | 13.02 | 502,256 | +0.00(+0.00%) |
Apr 11, 2014 | 13.21 | 13.41 | 13.00 | 13.02 | 403,572 | -0.33(-2.46%) |
Apr 10, 2014 | 13.65 | 13.81 | 13.35 | 13.35 | 452,249 | -0.32(-2.33%) |
Apr 09, 2014 | 13.48 | 13.68 | 13.32 | 13.67 | 382,687 | +0.27(+1.98%) |
Apr 08, 2014 | 13.37 | 13.57 | 13.25 | 13.40 | 328,356 | +0.09(+0.66%) |
Apr 07, 2014 | 13.67 | 13.70 | 13.24 | 13.31 | 506,511 | -0.40(-2.91%) |
Apr 04, 2014 | 14.12 | 14.22 | 13.51 | 13.71 | 638,672 | -0.31(-2.21%) |
Apr 03, 2014 | 13.82 | 14.05 | 13.75 | 14.02 | 848,078 | +0.19(+1.34%) |
Apr 02, 2014 | 13.52 | 13.84 | 13.38 | 13.83 | 948,033 | +0.27(+1.96%) |
Apr 01, 2014 | 13.27 | 13.57 | 13.25 | 13.57 | 682,267 | +0.37(+2.82%) |
Mar 31, 2014 | 12.91 | 13.20 | 12.86 | 13.20 | 704,403 | +0.35(+2.69%) |
Mar 28, 2014 | 12.86 | 13.24 | 12.83 | 12.85 | 316,264 | -0.01(-0.07%) |
Mar 27, 2014 | 12.83 | 12.92 | 12.73 | 12.86 | 425,175 | +0.09(+0.69%) |
Mar 26, 2014 | 13.16 | 13.24 | 12.77 | 12.77 | 402,968 | -0.32(-2.44%) |
Mar 25, 2014 | 13.22 | 13.36 | 13.07 | 13.09 | 253,669 | +0.00(+0.00%) |
Mar 24, 2014 | 13.37 | 13.56 | 13.06 | 13.09 | 415,334 | -0.20(-1.53%) |
Mar 21, 2014 | 13.48 | 13.66 | 13.29 | 13.29 | 789,112 | -0.12(-0.86%) |
Mar 20, 2014 | 13.46 | 13.51 | 13.37 | 13.41 | 300,764 | -0.05(-0.39%) |
Mar 19, 2014 | 13.31 | 13.51 | 13.24 | 13.46 | 445,581 | +0.17(+1.27%) |
Mar 18, 2014 | 13.20 | 13.31 | 13.19 | 13.29 | 555,762 | +0.12(+0.87%) |
Mar 17, 2014 | 13.24 | 13.43 | 13.13 | 13.18 | 622,791 | +0.08(+0.61%) |
Mar 14, 2014 | 12.77 | 13.12 | 12.77 | 13.10 | 542,367 | +0.28(+2.21%) |
Mar 13, 2014 | 12.95 | 12.96 | 12.66 | 12.82 | 418,735 | -0.09(-0.69%) |
Mar 12, 2014 | 12.83 | 12.91 | 12.62 | 12.90 | 282,347 | +0.02(+0.14%) |
Mar 11, 2014 | 12.99 | 13.05 | 12.78 | 12.89 | 462,287 | -0.11(-0.82%) |
Mar 10, 2014 | 13.06 | 13.09 | 12.79 | 12.99 | 586,458 | -0.06(-0.47%) |
Mar 07, 2014 | 13.04 | 13.16 | 12.94 | 13.06 | 499,016 | +0.12(+0.96%) |
Mar 06, 2014 | 12.69 | 13.05 | 12.63 | 12.93 | 947,896 | +0.24(+1.88%) |
Mar 05, 2014 | 12.13 | 12.69 | 11.85 | 12.69 | 887,344 | +1.05(+9.06%) |
Mar 04, 2014 | 11.43 | 11.81 | 11.37 | 11.64 | 519,289 | +0.40(+3.55%) |
Mar 03, 2014 | 11.29 | 11.34 | 10.95 | 11.24 | 448,174 | -0.14(-1.25%) |
Feb 28, 2014 | 11.52 | 11.61 | 11.36 | 11.38 | 277,839 | -0.11(-0.93%) |
Feb 27, 2014 | 11.32 | 11.61 | 11.27 | 11.49 | 245,158 | +0.16(+1.41%) |
Feb 26, 2014 | 11.14 | 11.46 | 11.14 | 11.33 | 179,014 | +0.22(+1.99%) |
Feb 25, 2014 | 11.22 | 11.35 | 11.09 | 11.11 | 223,041 | -0.12(-1.03%) |
Feb 24, 2014 | 11.17 | 11.37 | 11.17 | 11.22 | 234,280 | +0.03(+0.24%) |
Feb 21, 2014 | 11.28 | 11.28 | 11.08 | 11.20 | 266,288 | -0.04(-0.39%) |
Feb 20, 2014 | 11.02 | 11.40 | 11.02 | 11.24 | 325,371 | +0.22(+2.01%) |
Feb 19, 2014 | 11.11 | 11.27 | 11.01 | 11.02 | 292,795 | -0.10(-0.88%) |
Feb 18, 2014 | 11.05 | 11.19 | 10.90 | 11.12 | 478,168 | +0.07(+0.64%) |
Feb 14, 2014 | 11.08 | 11.04 | 11.04 | 11.04 | 258,095 | -0.03(-0.24%) |
Feb 13, 2014 | 10.87 | 11.12 | 10.81 | 11.07 | 190,702 | +0.13(+1.21%) |
Feb 12, 2014 | 10.79 | 11.05 | 10.75 | 10.94 | 238,954 | +0.19(+1.73%) |
Feb 11, 2014 | 10.82 | 10.93 | 10.72 | 10.75 | 348,420 | -0.07(-0.66%) |
Feb 10, 2014 | 10.94 | 10.94 | 10.50 | 10.82 | 419,422 | -0.07(-0.65%) |
Feb 07, 2014 | 10.90 | 11.00 | 10.63 | 10.89 | 467,192 | +0.02(+0.16%) |
Feb 06, 2014 | 10.94 | 11.20 | 10.85 | 10.88 | 439,676 | -0.04(-0.41%) |
Feb 05, 2014 | 11.15 | 11.15 | 10.72 | 10.92 | 373,731 | -0.24(-2.14%) |
Feb 04, 2014 | 10.55 | 11.30 | 10.53 | 11.16 | 617,405 | +0.78(+7.51%) |