Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.64 | 12.91 | 12.52 | 12.86 | 393,393 | +0.23(+1.79%) |
Apr 29, 2014 | 12.65 | 12.77 | 12.60 | 12.63 | 274,386 | +0.01(+0.10%) |
Apr 28, 2014 | 12.53 | 12.71 | 12.44 | 12.62 | 266,818 | +0.19(+1.56%) |
Apr 25, 2014 | 12.51 | 12.53 | 12.28 | 12.43 | 295,287 | -0.14(-1.08%) |
Apr 24, 2014 | 12.67 | 12.67 | 12.49 | 12.56 | 189,703 | -0.05(-0.41%) |
Apr 23, 2014 | 12.68 | 12.71 | 12.55 | 12.62 | 348,272 | -0.08(-0.66%) |
Apr 22, 2014 | 12.71 | 12.77 | 12.63 | 12.70 | 259,934 | -0.02(-0.15%) |
Apr 21, 2014 | 12.80 | 12.87 | 12.63 | 12.72 | 247,295 | -0.03(-0.25%) |
Apr 17, 2014 | 12.51 | 12.75 | 12.75 | 12.75 | 294,286 | +0.24(+1.91%) |
Apr 16, 2014 | 12.43 | 12.55 | 12.32 | 12.51 | 170,410 | +0.14(+1.15%) |
Apr 15, 2014 | 12.48 | 12.49 | 12.23 | 12.37 | 372,168 | -0.06(-0.52%) |
Apr 14, 2014 | 12.30 | 12.47 | 12.08 | 12.43 | 481,654 | +0.21(+1.69%) |
Apr 11, 2014 | 12.75 | 12.84 | 12.14 | 12.23 | 856,004 | -0.62(-4.84%) |
Apr 10, 2014 | 12.80 | 12.93 | 12.74 | 12.85 | 687,823 | +0.05(+0.40%) |
Apr 09, 2014 | 12.81 | 12.82 | 12.67 | 12.80 | 316,446 | -0.01(-0.05%) |
Apr 08, 2014 | 12.55 | 12.82 | 12.51 | 12.81 | 333,415 | +0.30(+2.43%) |
Apr 07, 2014 | 12.44 | 12.64 | 12.30 | 12.50 | 321,006 | -0.01(-0.10%) |
Apr 04, 2014 | 12.91 | 12.94 | 12.42 | 12.51 | 412,187 | -0.30(-2.37%) |
Apr 03, 2014 | 12.92 | 12.95 | 12.78 | 12.82 | 370,766 | -0.08(-0.59%) |
Apr 02, 2014 | 12.82 | 12.92 | 12.70 | 12.89 | 269,147 | +0.10(+0.79%) |
Apr 01, 2014 | 12.65 | 12.89 | 12.54 | 12.79 | 503,282 | +0.12(+0.95%) |
Mar 31, 2014 | 12.53 | 12.72 | 12.37 | 12.67 | 380,766 | +0.23(+1.83%) |
Mar 28, 2014 | 12.27 | 12.46 | 12.17 | 12.44 | 273,409 | +0.17(+1.39%) |
Mar 27, 2014 | 12.21 | 12.34 | 12.19 | 12.27 | 267,249 | +0.06(+0.52%) |
Mar 26, 2014 | 12.38 | 12.44 | 12.14 | 12.21 | 373,889 | -0.07(-0.57%) |
Mar 25, 2014 | 12.36 | 12.41 | 12.26 | 12.28 | 303,327 | -0.06(-0.46%) |
Mar 24, 2014 | 12.63 | 12.63 | 12.21 | 12.34 | 489,248 | -0.30(-2.36%) |
Mar 21, 2014 | 12.63 | 12.76 | 12.55 | 12.63 | 1,276,412 | -0.02(-0.15%) |
Mar 20, 2014 | 12.65 | 12.81 | 12.62 | 12.65 | 243,638 | -0.09(-0.70%) |
Mar 19, 2014 | 12.74 | 12.82 | 12.62 | 12.74 | 245,825 | -0.05(-0.40%) |
Mar 18, 2014 | 12.66 | 12.82 | 12.63 | 12.79 | 349,384 | +0.13(+1.05%) |
Mar 17, 2014 | 12.62 | 12.80 | 12.55 | 12.66 | 557,051 | +0.22(+1.78%) |
Mar 14, 2014 | 12.28 | 12.51 | 12.17 | 12.44 | 188,854 | +0.10(+0.82%) |
Mar 13, 2014 | 12.46 | 12.51 | 12.24 | 12.34 | 162,382 | -0.07(-0.56%) |
Mar 12, 2014 | 12.22 | 12.41 | 12.15 | 12.41 | 254,180 | +0.13(+1.08%) |
Mar 11, 2014 | 12.38 | 12.48 | 12.15 | 12.27 | 204,654 | -0.08(-0.67%) |
Mar 10, 2014 | 12.39 | 12.44 | 12.24 | 12.36 | 235,214 | -0.15(-1.17%) |
Mar 07, 2014 | 12.63 | 12.64 | 12.35 | 12.50 | 243,701 | -0.04(-0.30%) |
Mar 06, 2014 | 12.64 | 12.66 | 12.53 | 12.54 | 215,311 | -0.10(-0.80%) |
Mar 05, 2014 | 12.46 | 12.70 | 12.27 | 12.64 | 287,763 | +0.13(+1.01%) |
Mar 04, 2014 | 12.19 | 12.62 | 12.19 | 12.51 | 680,346 | +0.48(+4.00%) |
Mar 03, 2014 | 12.02 | 12.13 | 11.82 | 12.03 | 344,020 | -0.04(-0.31%) |
Feb 28, 2014 | 11.95 | 12.16 | 11.94 | 12.07 | 710,351 | +0.14(+1.17%) |
Feb 27, 2014 | 12.23 | 12.23 | 11.67 | 11.93 | 530,468 | -0.37(-2.99%) |
Feb 26, 2014 | 12.22 | 12.35 | 12.15 | 12.30 | 308,590 | +0.06(+0.52%) |
Feb 25, 2014 | 12.30 | 12.30 | 12.15 | 12.24 | 346,411 | -0.04(-0.31%) |
Feb 24, 2014 | 12.14 | 12.29 | 12.12 | 12.27 | 226,779 | +0.13(+1.04%) |
Feb 21, 2014 | 12.26 | 12.26 | 12.12 | 12.15 | 378,465 | -0.05(-0.42%) |
Feb 20, 2014 | 11.93 | 12.21 | 11.93 | 12.20 | 213,480 | +0.25(+2.07%) |
Feb 19, 2014 | 12.10 | 12.17 | 11.90 | 11.95 | 276,967 | -0.23(-1.87%) |
Feb 18, 2014 | 12.20 | 12.28 | 12.04 | 12.18 | 254,725 | +0.02(+0.16%) |
Feb 14, 2014 | 12.24 | 12.16 | 12.16 | 12.16 | 147,165 | -0.07(-0.57%) |
Feb 13, 2014 | 11.99 | 12.24 | 11.99 | 12.23 | 198,764 | +0.16(+1.37%) |
Feb 12, 2014 | 11.91 | 12.12 | 11.89 | 12.06 | 268,491 | +0.13(+1.11%) |
Feb 11, 2014 | 11.68 | 11.95 | 11.67 | 11.93 | 329,570 | +0.27(+2.34%) |
Feb 10, 2014 | 12.02 | 12.12 | 11.63 | 11.66 | 444,994 | -0.34(-2.85%) |
Feb 07, 2014 | 11.79 | 12.02 | 11.67 | 12.00 | 328,236 | +0.27(+2.27%) |
Feb 06, 2014 | 11.77 | 11.88 | 11.60 | 11.74 | 423,688 | -0.03(-0.27%) |
Feb 05, 2014 | 11.82 | 11.89 | 11.72 | 11.77 | 390,159 | -0.13(-1.06%) |
Feb 04, 2014 | 12.05 | 12.28 | 11.82 | 11.89 | 319,531 | -0.12(-1.00%) |