Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.40 | 12.58 | 12.38 | 12.57 | 2,271,272 | +0.16(+1.27%) |
Apr 29, 2014 | 12.38 | 12.45 | 12.37 | 12.41 | 1,946,880 | +0.04(+0.34%) |
Apr 28, 2014 | 12.31 | 12.41 | 12.29 | 12.37 | 2,090,889 | -0.03(-0.23%) |
Apr 25, 2014 | 12.40 | 12.41 | 12.33 | 12.39 | 2,023,907 | -0.02(-0.14%) |
Apr 24, 2014 | 12.44 | 12.50 | 12.41 | 12.41 | 2,586,203 | -0.01(-0.11%) |
Apr 23, 2014 | 12.41 | 12.50 | 12.38 | 12.42 | 1,676,384 | -0.03(-0.20%) |
Apr 22, 2014 | 12.47 | 12.51 | 12.43 | 12.45 | 1,772,009 | -0.04(-0.34%) |
Apr 21, 2014 | 12.51 | 12.56 | 12.48 | 12.49 | 1,410,081 | -0.05(-0.40%) |
Apr 17, 2014 | 12.50 | 12.54 | 12.54 | 12.54 | 2,081,723 | +0.06(+0.52%) |
Apr 16, 2014 | 12.47 | 12.49 | 12.42 | 12.48 | 2,010,509 | +0.03(+0.23%) |
Apr 15, 2014 | 12.36 | 12.46 | 12.35 | 12.45 | 2,223,307 | +0.03(+0.25%) |
Apr 14, 2014 | 12.41 | 12.46 | 12.31 | 12.42 | 2,345,375 | +0.04(+0.34%) |
Apr 11, 2014 | 12.36 | 12.42 | 12.36 | 12.38 | 2,303,074 | -0.03(-0.27%) |
Apr 10, 2014 | 12.46 | 12.49 | 12.41 | 12.41 | 2,640,417 | -0.10(-0.77%) |
Apr 09, 2014 | 12.46 | 12.52 | 12.41 | 12.51 | 2,888,583 | +0.06(+0.48%) |
Apr 08, 2014 | 12.35 | 12.47 | 12.33 | 12.45 | 2,270,992 | +0.10(+0.82%) |
Apr 07, 2014 | 12.27 | 12.40 | 12.24 | 12.35 | 2,545,433 | +0.06(+0.48%) |
Apr 04, 2014 | 12.23 | 12.31 | 12.23 | 12.29 | 1,894,456 | +0.10(+0.86%) |
Apr 03, 2014 | 12.29 | 12.31 | 12.17 | 12.18 | 1,815,987 | -0.11(-0.90%) |
Apr 02, 2014 | 12.24 | 12.33 | 12.23 | 12.29 | 2,682,534 | +0.05(+0.41%) |
Apr 01, 2014 | 12.17 | 12.25 | 12.15 | 12.24 | 2,333,068 | +0.07(+0.58%) |
Mar 31, 2014 | 12.17 | 12.24 | 12.16 | 12.17 | 2,696,308 | +0.06(+0.49%) |
Mar 28, 2014 | 12.07 | 12.12 | 12.05 | 12.11 | 2,618,526 | +0.08(+0.63%) |
Mar 27, 2014 | 11.95 | 12.04 | 11.93 | 12.04 | 2,182,566 | +0.09(+0.76%) |
Mar 26, 2014 | 11.94 | 11.98 | 11.91 | 11.95 | 3,034,296 | +0.02(+0.19%) |
Mar 25, 2014 | 11.96 | 11.97 | 11.86 | 11.92 | 3,584,785 | -0.03(-0.21%) |
Mar 24, 2014 | 12.04 | 12.05 | 11.95 | 11.95 | 2,978,420 | -0.06(-0.47%) |
Mar 21, 2014 | 12.09 | 12.14 | 11.99 | 12.00 | 6,179,244 | -0.04(-0.35%) |
Mar 20, 2014 | 12.02 | 12.07 | 11.97 | 12.05 | 2,271,726 | +0.02(+0.14%) |
Mar 19, 2014 | 12.05 | 12.16 | 11.98 | 12.03 | 2,424,078 | -0.07(-0.61%) |
Mar 18, 2014 | 12.06 | 12.16 | 12.05 | 12.10 | 2,408,408 | +0.09(+0.73%) |
Mar 17, 2014 | 11.96 | 12.02 | 11.93 | 12.02 | 3,586,582 | +0.10(+0.88%) |
Mar 14, 2014 | 11.97 | 12.04 | 11.90 | 11.91 | 2,115,903 | -0.10(-0.85%) |
Mar 13, 2014 | 12.12 | 12.12 | 11.97 | 12.01 | 1,898,930 | -0.04(-0.30%) |
Mar 12, 2014 | 12.00 | 12.06 | 11.93 | 12.05 | 2,745,372 | +0.11(+0.88%) |
Mar 11, 2014 | 11.98 | 12.02 | 11.90 | 11.94 | 3,824,147 | -0.04(-0.30%) |
Mar 10, 2014 | 11.97 | 12.01 | 11.95 | 11.98 | 1,596,984 | +0.00(+0.02%) |
Mar 07, 2014 | 12.00 | 12.02 | 11.94 | 11.98 | 2,178,728 | -0.09(-0.77%) |
Mar 06, 2014 | 12.09 | 12.10 | 12.02 | 12.07 | 1,773,457 | +0.05(+0.46%) |
Mar 05, 2014 | 11.97 | 12.02 | 11.90 | 12.02 | 1,761,822 | +0.10(+0.81%) |
Mar 04, 2014 | 11.99 | 11.99 | 11.91 | 11.92 | 2,709,243 | -0.00(-0.02%) |
Mar 03, 2014 | 11.87 | 11.97 | 11.87 | 11.92 | 2,296,847 | -0.05(-0.39%) |
Feb 28, 2014 | 11.90 | 12.02 | 11.90 | 11.97 | 2,578,171 | +0.09(+0.76%) |
Feb 27, 2014 | 11.81 | 11.89 | 11.79 | 11.88 | 2,209,845 | +0.07(+0.63%) |
Feb 26, 2014 | 11.85 | 11.86 | 11.78 | 11.80 | 2,099,223 | -0.06(-0.49%) |
Feb 25, 2014 | 11.88 | 11.91 | 11.85 | 11.86 | 1,477,656 | -0.03(-0.28%) |
Feb 24, 2014 | 11.81 | 11.92 | 11.81 | 11.89 | 2,164,791 | +0.10(+0.81%) |
Feb 21, 2014 | 11.71 | 11.82 | 11.66 | 11.80 | 1,876,024 | +0.03(+0.23%) |
Feb 20, 2014 | 11.75 | 11.84 | 11.71 | 11.77 | 2,286,956 | +0.02(+0.19%) |
Feb 19, 2014 | 11.77 | 11.79 | 11.72 | 11.75 | 1,980,274 | -0.07(-0.56%) |
Feb 18, 2014 | 11.79 | 11.83 | 11.76 | 11.81 | 1,659,954 | +0.05(+0.47%) |
Feb 14, 2014 | 11.74 | 11.76 | 11.76 | 11.76 | 1,839,261 | +0.00(+0.02%) |
Feb 13, 2014 | 11.69 | 11.78 | 11.69 | 11.76 | 2,029,234 | +0.05(+0.45%) |
Feb 12, 2014 | 11.71 | 11.74 | 11.64 | 11.71 | 2,027,136 | +0.05(+0.40%) |
Feb 11, 2014 | 11.64 | 11.72 | 11.63 | 11.66 | 2,142,194 | +0.04(+0.31%) |
Feb 10, 2014 | 11.62 | 11.68 | 11.57 | 11.62 | 2,463,582 | +0.04(+0.31%) |
Feb 07, 2014 | 11.62 | 11.65 | 11.55 | 11.59 | 3,602,973 | +0.10(+0.88%) |
Feb 06, 2014 | 11.31 | 11.49 | 11.30 | 11.49 | 3,190,675 | +0.25(+2.20%) |
Feb 05, 2014 | 11.23 | 11.28 | 11.15 | 11.24 | 3,412,763 | -0.04(-0.34%) |
Feb 04, 2014 | 11.40 | 11.40 | 11.27 | 11.28 | 2,470,482 | -0.11(-0.94%) |