Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.03 | 12.22 | 11.99 | 12.17 | 2,133,090 | +0.11(+0.95%) |
Apr 29, 2014 | 12.13 | 12.22 | 12.03 | 12.06 | 2,115,542 | -0.08(-0.69%) |
Apr 28, 2014 | 12.21 | 12.39 | 11.99 | 12.14 | 1,854,035 | -0.05(-0.38%) |
Apr 25, 2014 | 12.27 | 12.33 | 12.10 | 12.19 | 1,722,651 | -0.15(-1.18%) |
Apr 24, 2014 | 12.26 | 12.40 | 12.22 | 12.33 | 2,190,234 | +0.11(+0.88%) |
Apr 23, 2014 | 12.17 | 12.35 | 12.17 | 12.22 | 2,154,369 | +0.06(+0.50%) |
Apr 22, 2014 | 12.00 | 12.31 | 11.98 | 12.16 | 2,362,563 | +0.13(+1.08%) |
Apr 21, 2014 | 12.15 | 12.15 | 11.98 | 12.03 | 1,208,273 | -0.07(-0.57%) |
Apr 17, 2014 | 12.13 | 12.10 | 12.10 | 12.10 | 3,202,657 | -0.08(-0.63%) |
Apr 16, 2014 | 12.41 | 12.50 | 12.13 | 12.18 | 5,078,170 | -0.14(-1.12%) |
Apr 15, 2014 | 12.38 | 12.41 | 12.09 | 12.32 | 4,881,765 | +0.29(+2.42%) |
Apr 14, 2014 | 12.05 | 12.06 | 11.84 | 12.03 | 4,470,445 | +0.08(+0.64%) |
Apr 11, 2014 | 12.27 | 12.39 | 11.93 | 11.95 | 5,422,766 | -0.54(-4.36%) |
Apr 10, 2014 | 12.68 | 12.93 | 12.45 | 12.49 | 5,294,336 | -0.17(-1.33%) |
Apr 09, 2014 | 12.82 | 12.96 | 12.59 | 12.66 | 8,731,410 | -0.34(-2.65%) |
Apr 08, 2014 | 11.96 | 13.04 | 11.89 | 13.01 | 15,309,022 | +1.01(+8.43%) |
Apr 07, 2014 | 12.33 | 12.37 | 11.92 | 12.00 | 3,594,433 | -0.39(-3.16%) |
Apr 04, 2014 | 12.59 | 12.82 | 12.38 | 12.39 | 2,826,247 | -0.15(-1.16%) |
Apr 03, 2014 | 12.61 | 12.72 | 12.47 | 12.53 | 3,933,600 | -0.05(-0.37%) |
Apr 02, 2014 | 12.38 | 12.64 | 12.35 | 12.58 | 5,560,195 | +0.15(+1.23%) |
Apr 01, 2014 | 12.29 | 12.52 | 12.27 | 12.42 | 3,483,897 | +0.14(+1.12%) |
Mar 31, 2014 | 12.38 | 12.39 | 12.24 | 12.29 | 2,843,953 | -0.08(-0.62%) |
Mar 28, 2014 | 12.14 | 12.58 | 12.16 | 12.36 | 3,280,588 | +0.22(+1.83%) |
Mar 27, 2014 | 12.15 | 12.20 | 12.06 | 12.14 | 2,251,078 | +0.01(+0.06%) |
Mar 26, 2014 | 12.39 | 12.49 | 12.12 | 12.13 | 2,137,226 | -0.19(-1.55%) |
Mar 25, 2014 | 12.56 | 12.61 | 12.31 | 12.32 | 2,729,076 | -0.21(-1.71%) |
Mar 24, 2014 | 12.72 | 12.78 | 12.48 | 12.54 | 2,335,448 | -0.15(-1.21%) |
Mar 21, 2014 | 12.52 | 13.01 | 12.51 | 12.69 | 4,369,032 | +0.23(+1.84%) |
Mar 20, 2014 | 12.44 | 12.63 | 12.42 | 12.46 | 1,413,027 | -0.02(-0.18%) |
Mar 19, 2014 | 12.39 | 12.59 | 12.39 | 12.49 | 1,464,179 | +0.04(+0.31%) |
Mar 18, 2014 | 12.39 | 12.49 | 12.31 | 12.45 | 1,450,646 | +0.08(+0.68%) |
Mar 17, 2014 | 12.40 | 12.46 | 12.30 | 12.36 | 2,169,912 | -0.01(-0.06%) |
Mar 14, 2014 | 12.27 | 12.49 | 12.27 | 12.37 | 2,173,308 | +0.05(+0.37%) |
Mar 13, 2014 | 12.39 | 12.45 | 12.28 | 12.32 | 1,782,547 | -0.05(-0.40%) |
Mar 12, 2014 | 12.41 | 12.51 | 12.34 | 12.37 | 3,205,843 | -0.14(-1.16%) |
Mar 11, 2014 | 12.55 | 12.59 | 12.47 | 12.52 | 1,428,593 | -0.06(-0.48%) |
Mar 10, 2014 | 12.60 | 12.63 | 12.48 | 12.58 | 1,653,664 | -0.03(-0.24%) |
Mar 07, 2014 | 12.63 | 12.71 | 12.57 | 12.61 | 1,803,770 | +0.02(+0.12%) |
Mar 06, 2014 | 12.57 | 12.63 | 12.49 | 12.60 | 2,704,739 | +0.03(+0.24%) |
Mar 05, 2014 | 12.61 | 12.66 | 12.53 | 12.57 | 2,213,811 | -0.06(-0.48%) |
Mar 04, 2014 | 12.68 | 12.73 | 12.60 | 12.63 | 2,782,046 | +0.03(+0.24%) |
Mar 03, 2014 | 12.47 | 12.69 | 12.44 | 12.60 | 3,754,168 | -0.02(-0.12%) |
Feb 28, 2014 | 12.58 | 12.76 | 12.41 | 12.61 | 3,796,294 | +0.05(+0.36%) |
Feb 27, 2014 | 12.79 | 12.97 | 12.27 | 12.57 | 19,835,962 | -1.17(-8.50%) |
Feb 26, 2014 | 13.48 | 13.88 | 13.43 | 13.73 | 5,173,445 | +0.31(+2.27%) |
Feb 25, 2014 | 12.98 | 13.51 | 12.97 | 13.43 | 3,049,757 | +0.37(+2.86%) |
Feb 24, 2014 | 13.21 | 13.24 | 13.05 | 13.05 | 2,537,008 | -0.14(-1.04%) |
Feb 21, 2014 | 12.97 | 13.24 | 12.91 | 13.19 | 2,311,924 | +0.23(+1.77%) |
Feb 20, 2014 | 13.07 | 13.16 | 12.89 | 12.96 | 2,054,457 | -0.11(-0.87%) |
Feb 19, 2014 | 13.07 | 13.17 | 13.03 | 13.08 | 1,872,993 | -0.01(-0.06%) |
Feb 18, 2014 | 13.02 | 13.13 | 12.87 | 13.08 | 2,154,883 | +0.14(+1.06%) |
Feb 14, 2014 | 12.88 | 12.95 | 12.95 | 12.95 | 1,023,707 | +0.03(+0.24%) |
Feb 13, 2014 | 12.82 | 12.92 | 12.80 | 12.92 | 1,780,481 | -0.03(-0.24%) |
Feb 12, 2014 | 13.08 | 13.16 | 12.84 | 12.95 | 1,387,319 | -0.11(-0.88%) |
Feb 11, 2014 | 12.92 | 13.11 | 12.89 | 13.06 | 1,136,393 | +0.14(+1.12%) |
Feb 10, 2014 | 13.02 | 13.05 | 12.81 | 12.92 | 1,272,232 | -0.10(-0.76%) |
Feb 07, 2014 | 12.90 | 13.07 | 12.88 | 13.02 | 1,758,108 | +0.15(+1.19%) |
Feb 06, 2014 | 12.81 | 13.05 | 12.55 | 12.86 | 2,221,527 | +0.40(+3.18%) |
Feb 05, 2014 | 12.34 | 12.51 | 12.18 | 12.47 | 2,289,850 | +0.11(+0.86%) |
Feb 04, 2014 | 12.36 | 12.38 | 12.21 | 12.36 | 2,802,590 | +0.09(+0.75%) |