Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.23 | 13.27 | 13.17 | 13.25 | 3,588,267 | +0.02(+0.19%) |
Apr 29, 2014 | 13.12 | 13.24 | 13.10 | 13.22 | 1,970,461 | +0.16(+1.22%) |
Apr 28, 2014 | 13.05 | 13.08 | 12.98 | 13.06 | 1,956,544 | +0.05(+0.38%) |
Apr 25, 2014 | 12.93 | 13.02 | 12.90 | 13.01 | 2,316,315 | +0.07(+0.55%) |
Apr 24, 2014 | 12.96 | 13.01 | 12.88 | 12.94 | 1,773,589 | +0.04(+0.34%) |
Apr 23, 2014 | 12.89 | 12.96 | 12.89 | 12.90 | 1,640,995 | -0.02(-0.13%) |
Apr 22, 2014 | 12.93 | 13.01 | 12.86 | 12.92 | 2,228,650 | +0.04(+0.30%) |
Apr 21, 2014 | 12.81 | 12.94 | 12.77 | 12.88 | 2,625,393 | -0.01(-0.04%) |
Apr 17, 2014 | 12.88 | 12.88 | 12.88 | 12.88 | 3,867,444 | +0.02(+0.19%) |
Apr 16, 2014 | 12.70 | 12.90 | 12.70 | 12.86 | 2,995,760 | +0.19(+1.49%) |
Apr 15, 2014 | 12.65 | 12.77 | 12.60 | 12.67 | 5,443,816 | -0.05(-0.43%) |
Apr 14, 2014 | 12.81 | 12.81 | 12.65 | 12.72 | 2,672,641 | -0.06(-0.47%) |
Apr 11, 2014 | 12.76 | 12.88 | 12.76 | 12.78 | 1,803,541 | -0.04(-0.28%) |
Apr 10, 2014 | 12.82 | 12.89 | 12.78 | 12.82 | 3,071,360 | -0.06(-0.45%) |
Apr 09, 2014 | 12.77 | 12.91 | 12.77 | 12.88 | 2,349,718 | +0.09(+0.71%) |
Apr 08, 2014 | 12.65 | 12.81 | 12.59 | 12.79 | 1,990,753 | +0.18(+1.39%) |
Apr 07, 2014 | 12.61 | 12.72 | 12.60 | 12.61 | 2,161,785 | -0.05(-0.37%) |
Apr 04, 2014 | 12.66 | 12.75 | 12.59 | 12.66 | 2,681,560 | +0.06(+0.48%) |
Apr 03, 2014 | 12.77 | 12.79 | 12.57 | 12.60 | 2,963,206 | -0.16(-1.29%) |
Apr 02, 2014 | 12.72 | 12.80 | 12.64 | 12.76 | 3,573,595 | +0.05(+0.41%) |
Apr 01, 2014 | 12.47 | 12.71 | 12.45 | 12.71 | 3,151,267 | +0.22(+1.80%) |
Mar 31, 2014 | 12.44 | 12.50 | 12.44 | 12.49 | 1,607,388 | +0.06(+0.49%) |
Mar 28, 2014 | 12.35 | 12.43 | 12.35 | 12.42 | 1,997,394 | +0.04(+0.33%) |
Mar 27, 2014 | 12.30 | 12.44 | 12.27 | 12.38 | 2,064,807 | +0.10(+0.85%) |
Mar 26, 2014 | 12.25 | 12.33 | 12.24 | 12.28 | 1,792,427 | +0.04(+0.34%) |
Mar 25, 2014 | 12.30 | 12.32 | 12.18 | 12.24 | 1,821,807 | -0.06(-0.47%) |
Mar 24, 2014 | 12.24 | 12.30 | 12.20 | 12.30 | 1,656,443 | +0.07(+0.58%) |
Mar 21, 2014 | 12.15 | 12.27 | 12.15 | 12.22 | 3,291,687 | +0.08(+0.66%) |
Mar 20, 2014 | 12.09 | 12.16 | 11.99 | 12.15 | 2,179,070 | +0.01(+0.09%) |
Mar 19, 2014 | 12.25 | 12.27 | 12.02 | 12.13 | 3,594,059 | -0.16(-1.29%) |
Mar 18, 2014 | 12.24 | 12.35 | 12.24 | 12.29 | 3,567,063 | +0.06(+0.49%) |
Mar 17, 2014 | 12.15 | 12.27 | 12.14 | 12.23 | 2,384,697 | +0.09(+0.75%) |
Mar 14, 2014 | 12.08 | 12.16 | 12.03 | 12.14 | 3,532,369 | +0.03(+0.27%) |
Mar 13, 2014 | 12.26 | 12.27 | 12.11 | 12.11 | 4,237,841 | -0.09(-0.76%) |
Mar 12, 2014 | 12.04 | 12.21 | 12.02 | 12.20 | 2,450,775 | +0.10(+0.82%) |
Mar 11, 2014 | 12.08 | 12.11 | 12.00 | 12.10 | 2,974,021 | +0.01(+0.11%) |
Mar 10, 2014 | 12.00 | 12.11 | 12.00 | 12.09 | 2,369,362 | +0.07(+0.55%) |
Mar 07, 2014 | 12.09 | 12.13 | 11.99 | 12.02 | 2,299,179 | -0.12(-0.95%) |
Mar 06, 2014 | 12.16 | 12.16 | 12.05 | 12.14 | 3,974,632 | +0.01(+0.09%) |
Mar 05, 2014 | 12.08 | 12.15 | 12.04 | 12.13 | 3,081,384 | +0.03(+0.25%) |
Mar 04, 2014 | 11.69 | 12.15 | 11.67 | 12.10 | 4,567,802 | +0.50(+4.30%) |
Mar 03, 2014 | 11.51 | 11.64 | 11.49 | 11.60 | 2,210,931 | -0.00(-0.02%) |
Feb 28, 2014 | 11.59 | 11.69 | 11.56 | 11.60 | 2,632,494 | +0.02(+0.19%) |
Feb 27, 2014 | 11.62 | 11.62 | 11.53 | 11.58 | 3,088,779 | -0.04(-0.38%) |
Feb 26, 2014 | 11.76 | 11.76 | 11.62 | 11.62 | 2,521,504 | -0.10(-0.89%) |
Feb 25, 2014 | 11.78 | 11.78 | 11.71 | 11.73 | 1,852,604 | -0.04(-0.35%) |
Feb 24, 2014 | 11.79 | 11.81 | 11.74 | 11.77 | 2,241,609 | -0.01(-0.07%) |
Feb 21, 2014 | 11.72 | 11.82 | 11.69 | 11.78 | 3,066,384 | +0.00(+0.00%) |
Feb 20, 2014 | 11.68 | 11.79 | 11.65 | 11.78 | 4,122,798 | +0.03(+0.23%) |
Feb 19, 2014 | 11.84 | 11.86 | 11.73 | 11.75 | 4,809,537 | -0.14(-1.18%) |
Feb 18, 2014 | 11.92 | 12.00 | 11.87 | 11.89 | 3,727,145 | -0.05(-0.39%) |
Feb 14, 2014 | 11.75 | 11.94 | 11.94 | 11.94 | 2,978,041 | +0.10(+0.86%) |
Feb 13, 2014 | 11.67 | 11.92 | 11.65 | 11.84 | 3,502,647 | +0.15(+1.24%) |
Feb 12, 2014 | 11.61 | 11.74 | 11.60 | 11.69 | 2,408,882 | +0.23(+2.03%) |
Feb 11, 2014 | 11.36 | 11.52 | 11.33 | 11.46 | 2,207,944 | +0.08(+0.69%) |
Feb 10, 2014 | 11.40 | 11.41 | 11.31 | 11.38 | 1,805,114 | +0.00(+0.00%) |
Feb 07, 2014 | 11.35 | 11.40 | 11.27 | 11.38 | 1,797,071 | +0.09(+0.79%) |
Feb 06, 2014 | 11.17 | 11.29 | 11.09 | 11.29 | 2,260,042 | +0.12(+1.06%) |
Feb 05, 2014 | 11.16 | 11.20 | 11.11 | 11.17 | 4,806,613 | -0.02(-0.17%) |
Feb 04, 2014 | 11.29 | 11.31 | 11.16 | 11.19 | 2,260,646 | -0.07(-0.60%) |