Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.73 | 11.78 | 11.38 | 11.75 | 136,685 | -0.02(-0.17%) |
Apr 29, 2014 | 11.93 | 12.01 | 11.76 | 11.77 | 63,496 | -0.10(-0.84%) |
Apr 28, 2014 | 12.05 | 12.12 | 11.70 | 11.87 | 113,976 | -0.11(-0.92%) |
Apr 25, 2014 | 12.23 | 12.24 | 11.86 | 11.98 | 105,686 | -0.33(-2.68%) |
Apr 24, 2014 | 12.48 | 12.48 | 12.14 | 12.31 | 119,241 | -0.06(-0.49%) |
Apr 23, 2014 | 12.45 | 12.53 | 12.35 | 12.37 | 117,506 | -0.09(-0.72%) |
Apr 22, 2014 | 12.41 | 12.50 | 12.36 | 12.46 | 187,316 | +0.03(+0.24%) |
Apr 21, 2014 | 12.50 | 12.54 | 12.37 | 12.43 | 131,231 | -0.07(-0.56%) |
Apr 17, 2014 | 12.52 | 12.50 | 12.50 | 12.50 | 68,000 | -0.04(-0.32%) |
Apr 16, 2014 | 12.92 | 12.96 | 12.42 | 12.54 | 101,111 | -0.32(-2.49%) |
Apr 15, 2014 | 12.21 | 13.01 | 12.11 | 12.86 | 182,059 | +0.65(+5.37%) |
Apr 14, 2014 | 12.59 | 12.61 | 12.00 | 12.21 | 125,807 | -0.31(-2.52%) |
Apr 11, 2014 | 12.83 | 12.94 | 12.34 | 12.52 | 91,067 | -0.40(-3.10%) |
Apr 10, 2014 | 13.47 | 13.47 | 12.82 | 12.92 | 114,342 | -0.61(-4.51%) |
Apr 09, 2014 | 13.53 | 13.55 | 13.11 | 13.53 | 77,460 | +0.05(+0.37%) |
Apr 08, 2014 | 13.69 | 13.96 | 13.41 | 13.48 | 119,827 | -0.15(-1.10%) |
Apr 07, 2014 | 13.91 | 13.91 | 13.50 | 13.63 | 211,284 | -0.28(-2.01%) |
Apr 04, 2014 | 14.17 | 14.24 | 13.77 | 13.91 | 672,131 | -0.15(-1.07%) |
Apr 03, 2014 | 14.24 | 14.40 | 13.95 | 14.06 | 84,432 | -0.15(-1.06%) |
Apr 02, 2014 | 14.19 | 14.36 | 14.01 | 14.21 | 71,591 | +0.05(+0.35%) |
Apr 01, 2014 | 13.68 | 14.19 | 13.68 | 14.16 | 140,030 | +0.48(+3.51%) |
Mar 31, 2014 | 13.70 | 13.98 | 13.66 | 13.68 | 158,752 | +0.09(+0.66%) |
Mar 28, 2014 | 13.55 | 13.88 | 13.42 | 13.59 | 54,343 | +0.02(+0.15%) |
Mar 27, 2014 | 13.57 | 13.71 | 13.44 | 13.57 | 111,939 | +0.06(+0.44%) |
Mar 26, 2014 | 14.08 | 14.08 | 13.50 | 13.51 | 80,009 | -0.44(-3.15%) |
Mar 25, 2014 | 13.99 | 14.13 | 13.65 | 13.95 | 96,848 | +0.01(+0.07%) |
Mar 24, 2014 | 14.18 | 14.37 | 13.67 | 13.94 | 90,136 | -0.14(-0.99%) |
Mar 21, 2014 | 13.87 | 14.39 | 13.72 | 14.08 | 144,336 | +0.24(+1.73%) |
Mar 20, 2014 | 13.47 | 13.93 | 13.47 | 13.84 | 155,771 | +0.37(+2.75%) |
Mar 19, 2014 | 13.48 | 13.67 | 13.30 | 13.47 | 90,330 | +0.02(+0.15%) |
Mar 18, 2014 | 13.22 | 13.54 | 13.17 | 13.45 | 47,434 | +0.27(+2.05%) |
Mar 17, 2014 | 13.26 | 13.41 | 13.14 | 13.18 | 137,618 | +0.01(+0.08%) |
Mar 14, 2014 | 13.01 | 13.31 | 12.97 | 13.17 | 108,105 | +0.09(+0.69%) |
Mar 13, 2014 | 13.25 | 13.25 | 12.97 | 13.08 | 111,034 | -0.17(-1.28%) |
Mar 12, 2014 | 13.06 | 13.27 | 12.95 | 13.25 | 81,314 | +0.16(+1.22%) |
Mar 11, 2014 | 13.51 | 13.82 | 12.95 | 13.09 | 103,179 | -0.44(-3.25%) |
Mar 10, 2014 | 13.64 | 13.67 | 13.40 | 13.53 | 90,407 | -0.08(-0.59%) |
Mar 07, 2014 | 13.75 | 13.93 | 13.53 | 13.61 | 82,756 | -0.01(-0.07%) |
Mar 06, 2014 | 13.61 | 13.72 | 13.46 | 13.62 | 150,334 | +0.01(+0.07%) |
Mar 05, 2014 | 13.63 | 13.88 | 13.56 | 13.61 | 75,676 | +0.03(+0.22%) |
Mar 04, 2014 | 13.05 | 13.70 | 12.77 | 13.58 | 159,394 | +0.59(+4.54%) |
Mar 03, 2014 | 12.90 | 13.09 | 12.57 | 12.99 | 243,944 | -0.01(-0.08%) |
Feb 28, 2014 | 13.17 | 13.39 | 12.94 | 13.00 | 118,767 | -0.14(-1.07%) |
Feb 27, 2014 | 12.87 | 13.15 | 12.78 | 13.14 | 162,323 | +0.27(+2.10%) |
Feb 26, 2014 | 12.89 | 13.00 | 12.78 | 12.87 | 164,739 | +0.03(+0.23%) |
Feb 25, 2014 | 12.70 | 12.98 | 12.70 | 12.84 | 82,875 | +0.11(+0.86%) |
Feb 24, 2014 | 12.62 | 12.80 | 12.60 | 12.73 | 178,788 | +0.08(+0.63%) |
Feb 21, 2014 | 12.90 | 12.90 | 12.63 | 12.65 | 167,864 | -0.21(-1.63%) |
Feb 20, 2014 | 12.56 | 12.91 | 12.52 | 12.86 | 75,007 | +0.26(+2.06%) |
Feb 19, 2014 | 12.79 | 12.92 | 12.60 | 12.60 | 110,230 | -0.18(-1.41%) |
Feb 18, 2014 | 12.68 | 13.00 | 12.61 | 12.78 | 108,334 | +0.20(+1.59%) |
Feb 14, 2014 | 12.75 | 12.58 | 12.58 | 12.58 | 91,000 | -0.17(-1.33%) |
Feb 13, 2014 | 12.42 | 12.93 | 12.42 | 12.75 | 144,396 | +0.25(+2.00%) |
Feb 12, 2014 | 12.75 | 12.82 | 12.32 | 12.50 | 132,024 | -0.22(-1.73%) |
Feb 11, 2014 | 12.86 | 12.89 | 12.57 | 12.72 | 119,263 | -0.07(-0.55%) |
Feb 10, 2014 | 12.91 | 12.91 | 12.71 | 12.79 | 98,635 | -0.12(-0.93%) |
Feb 07, 2014 | 12.84 | 12.96 | 12.70 | 12.91 | 76,627 | +0.11(+0.86%) |
Feb 06, 2014 | 12.74 | 12.97 | 12.69 | 12.80 | 121,254 | +0.12(+0.95%) |
Feb 05, 2014 | 12.56 | 12.93 | 12.34 | 12.68 | 134,505 | +0.06(+0.48%) |
Feb 04, 2014 | 12.36 | 12.67 | 12.06 | 12.62 | 194,692 | +0.25(+2.02%) |