Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.34 | 12.59 | 11.54 | 12.28 | 249,415 | -0.16(-1.29%) |
Apr 29, 2014 | 13.19 | 13.19 | 12.40 | 12.44 | 293,242 | -0.55(-4.23%) |
Apr 28, 2014 | 13.21 | 13.60 | 12.91 | 12.99 | 161,466 | -0.26(-1.96%) |
Apr 25, 2014 | 13.20 | 13.28 | 13.10 | 13.25 | 57,022 | +0.05(+0.38%) |
Apr 24, 2014 | 13.04 | 13.39 | 12.95 | 13.20 | 161,168 | +0.10(+0.76%) |
Apr 23, 2014 | 13.53 | 13.61 | 13.05 | 13.10 | 72,614 | -0.38(-2.82%) |
Apr 22, 2014 | 13.66 | 13.66 | 12.92 | 13.48 | 129,448 | -0.10(-0.74%) |
Apr 21, 2014 | 13.17 | 13.68 | 13.14 | 13.58 | 61,136 | +0.52(+3.98%) |
Apr 17, 2014 | 13.03 | 13.06 | 13.06 | 13.06 | 191,100 | +0.05(+0.38%) |
Apr 16, 2014 | 13.59 | 13.85 | 12.86 | 13.01 | 212,520 | -0.35(-2.62%) |
Apr 15, 2014 | 13.97 | 13.97 | 12.75 | 13.36 | 281,411 | -0.48(-3.47%) |
Apr 14, 2014 | 13.75 | 14.49 | 13.69 | 13.84 | 308,119 | +0.16(+1.17%) |
Apr 11, 2014 | 13.84 | 13.94 | 13.52 | 13.68 | 206,236 | -0.44(-3.12%) |
Apr 10, 2014 | 14.04 | 14.44 | 13.23 | 14.12 | 275,336 | +0.20(+1.44%) |
Apr 09, 2014 | 14.00 | 14.00 | 13.20 | 13.92 | 267,744 | +0.20(+1.46%) |
Apr 08, 2014 | 15.40 | 15.61 | 13.31 | 13.72 | 407,949 | -1.14(-7.67%) |
Apr 07, 2014 | 16.09 | 16.18 | 14.65 | 14.86 | 537,832 | -1.33(-8.21%) |
Apr 04, 2014 | 16.40 | 16.61 | 15.26 | 16.19 | 278,130 | -0.37(-2.23%) |
Apr 03, 2014 | 16.92 | 16.96 | 16.49 | 16.56 | 138,759 | -0.36(-2.13%) |
Apr 02, 2014 | 16.74 | 16.94 | 16.59 | 16.92 | 258,845 | +0.31(+1.87%) |
Apr 01, 2014 | 15.60 | 16.69 | 15.50 | 16.61 | 279,872 | +1.08(+6.95%) |
Mar 31, 2014 | 15.17 | 15.55 | 15.00 | 15.53 | 89,088 | +0.43(+2.85%) |
Mar 28, 2014 | 15.00 | 15.15 | 14.80 | 15.10 | 218,281 | +0.08(+0.53%) |
Mar 27, 2014 | 14.88 | 15.30 | 14.75 | 15.02 | 138,854 | +0.02(+0.13%) |
Mar 26, 2014 | 15.55 | 15.55 | 14.75 | 15.00 | 316,714 | -0.53(-3.41%) |
Mar 25, 2014 | 15.50 | 15.68 | 14.41 | 15.53 | 1,005,900 | +0.03(+0.19%) |
Mar 24, 2014 | 16.22 | 16.22 | 15.25 | 15.50 | 442,422 | -0.63(-3.91%) |
Mar 21, 2014 | 15.44 | 16.37 | 15.22 | 16.13 | 1,224,300 | +0.96(+6.33%) |