Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.38 | 11.48 | 11.13 | 11.15 | 127,807 | -0.31(-2.71%) |
Apr 29, 2014 | 11.43 | 11.67 | 11.37 | 11.47 | 100,222 | +0.05(+0.42%) |
Apr 28, 2014 | 11.80 | 12.01 | 11.19 | 11.42 | 175,975 | -0.38(-3.23%) |
Apr 25, 2014 | 11.95 | 12.23 | 11.45 | 11.80 | 232,455 | -0.25(-2.09%) |
Apr 24, 2014 | 12.27 | 12.36 | 11.94 | 12.05 | 157,554 | -0.09(-0.75%) |
Apr 23, 2014 | 12.25 | 12.43 | 12.13 | 12.14 | 76,933 | -0.18(-1.44%) |
Apr 22, 2014 | 12.32 | 12.38 | 12.01 | 12.32 | 102,616 | +0.05(+0.44%) |
Apr 21, 2014 | 12.31 | 12.31 | 12.04 | 12.26 | 62,476 | -0.13(-1.04%) |
Apr 17, 2014 | 12.29 | 12.39 | 12.39 | 12.39 | 79,473 | +0.02(+0.17%) |
Apr 16, 2014 | 12.37 | 12.52 | 12.06 | 12.37 | 127,229 | +0.02(+0.17%) |
Apr 15, 2014 | 12.39 | 12.43 | 11.88 | 12.35 | 131,105 | -0.04(-0.30%) |
Apr 14, 2014 | 12.55 | 12.55 | 12.21 | 12.39 | 82,154 | +0.01(+0.04%) |
Apr 11, 2014 | 12.45 | 12.60 | 12.34 | 12.38 | 118,705 | -0.21(-1.70%) |
Apr 10, 2014 | 13.44 | 13.44 | 12.59 | 12.60 | 113,136 | -0.85(-6.30%) |
Apr 09, 2014 | 13.23 | 13.52 | 12.98 | 13.44 | 153,823 | +0.28(+2.12%) |
Apr 08, 2014 | 12.98 | 13.38 | 12.90 | 13.16 | 131,676 | +0.17(+1.32%) |
Apr 07, 2014 | 12.37 | 13.03 | 12.16 | 12.99 | 209,962 | +0.59(+4.80%) |
Apr 04, 2014 | 12.98 | 13.07 | 12.35 | 12.40 | 130,924 | -0.48(-3.70%) |
Apr 03, 2014 | 12.93 | 13.36 | 12.66 | 12.88 | 91,732 | -0.05(-0.37%) |
Apr 02, 2014 | 13.08 | 13.10 | 12.87 | 12.92 | 105,439 | -0.18(-1.35%) |
Apr 01, 2014 | 12.41 | 13.19 | 12.29 | 13.10 | 143,415 | +0.77(+6.21%) |
Mar 31, 2014 | 12.10 | 12.47 | 12.03 | 12.33 | 156,410 | +0.28(+2.31%) |
Mar 28, 2014 | 12.10 | 12.43 | 11.98 | 12.06 | 105,965 | +0.01(+0.04%) |
Mar 27, 2014 | 12.28 | 12.30 | 12.00 | 12.05 | 85,997 | -0.26(-2.09%) |
Mar 26, 2014 | 12.89 | 12.90 | 12.30 | 12.31 | 92,437 | -0.46(-3.57%) |
Mar 25, 2014 | 12.81 | 12.91 | 12.70 | 12.76 | 72,024 | +0.00(+0.00%) |
Mar 24, 2014 | 12.85 | 12.85 | 12.62 | 12.76 | 82,610 | -0.06(-0.50%) |
Mar 21, 2014 | 12.70 | 12.89 | 12.63 | 12.83 | 159,181 | +0.14(+1.10%) |
Mar 20, 2014 | 12.63 | 12.80 | 12.54 | 12.69 | 72,748 | -0.01(-0.04%) |
Mar 19, 2014 | 12.77 | 12.77 | 12.52 | 12.69 | 51,409 | -0.12(-0.96%) |
Mar 18, 2014 | 12.73 | 12.86 | 12.69 | 12.82 | 113,933 | +0.09(+0.72%) |
Mar 17, 2014 | 12.81 | 12.93 | 12.69 | 12.73 | 63,541 | +0.04(+0.34%) |
Mar 14, 2014 | 12.50 | 12.78 | 12.48 | 12.68 | 53,650 | +0.10(+0.77%) |
Mar 13, 2014 | 12.89 | 12.89 | 12.53 | 12.59 | 65,519 | -0.30(-2.33%) |
Mar 12, 2014 | 12.92 | 13.01 | 12.81 | 12.89 | 68,351 | -0.10(-0.74%) |
Mar 11, 2014 | 13.22 | 13.32 | 12.89 | 12.98 | 110,022 | -0.27(-2.06%) |
Mar 10, 2014 | 13.19 | 13.35 | 13.01 | 13.26 | 102,422 | -0.02(-0.12%) |
Mar 07, 2014 | 13.24 | 13.32 | 13.15 | 13.27 | 106,849 | +0.16(+1.18%) |
Mar 06, 2014 | 13.10 | 13.26 | 13.05 | 13.12 | 126,197 | +0.01(+0.08%) |
Mar 05, 2014 | 13.26 | 13.26 | 13.01 | 13.11 | 109,487 | -0.23(-1.72%) |
Mar 04, 2014 | 13.07 | 13.55 | 13.07 | 13.34 | 257,199 | +0.44(+3.44%) |
Mar 03, 2014 | 13.20 | 13.29 | 12.77 | 12.89 | 87,434 | -0.42(-3.17%) |
Feb 28, 2014 | 13.09 | 13.36 | 13.09 | 13.31 | 186,051 | +0.28(+2.13%) |
Feb 27, 2014 | 12.83 | 13.09 | 12.83 | 13.04 | 142,126 | +0.23(+1.80%) |
Feb 26, 2014 | 12.61 | 12.89 | 12.59 | 12.81 | 177,454 | +0.26(+2.04%) |
Feb 25, 2014 | 12.64 | 12.85 | 12.46 | 12.55 | 127,789 | -0.11(-0.89%) |
Feb 24, 2014 | 12.72 | 12.88 | 12.59 | 12.66 | 97,012 | +0.04(+0.30%) |
Feb 21, 2014 | 12.64 | 12.64 | 12.49 | 12.62 | 221,759 | +0.06(+0.47%) |
Feb 20, 2014 | 12.49 | 12.62 | 12.37 | 12.57 | 162,241 | +0.05(+0.43%) |
Feb 19, 2014 | 12.70 | 12.82 | 12.42 | 12.51 | 133,514 | -0.28(-2.17%) |
Feb 18, 2014 | 12.76 | 12.85 | 12.63 | 12.79 | 115,020 | +0.02(+0.17%) |
Feb 14, 2014 | 13.00 | 12.77 | 12.77 | 12.77 | 226,201 | -0.20(-1.57%) |
Feb 13, 2014 | 12.56 | 13.02 | 12.52 | 12.97 | 99,479 | +0.29(+2.32%) |
Feb 12, 2014 | 12.54 | 12.74 | 12.47 | 12.68 | 68,649 | +0.11(+0.85%) |
Feb 11, 2014 | 12.52 | 12.72 | 12.44 | 12.57 | 168,543 | +0.05(+0.38%) |
Feb 10, 2014 | 12.67 | 12.99 | 12.19 | 12.52 | 98,407 | -0.17(-1.31%) |
Feb 07, 2014 | 12.55 | 12.86 | 12.40 | 12.69 | 192,317 | +0.17(+1.32%) |
Feb 06, 2014 | 12.55 | 12.73 | 12.44 | 12.52 | 141,952 | +0.05(+0.39%) |
Feb 05, 2014 | 12.60 | 12.66 | 12.32 | 12.47 | 115,458 | -0.15(-1.23%) |
Feb 04, 2014 | 12.89 | 13.04 | 12.51 | 12.63 | 86,895 | -0.21(-1.66%) |