Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.68 | 12.71 | 12.62 | 12.69 | 3,744,913 | +0.02(+0.19%) |
Apr 29, 2014 | 12.57 | 12.69 | 12.55 | 12.67 | 2,056,482 | +0.15(+1.22%) |
Apr 28, 2014 | 12.51 | 12.53 | 12.44 | 12.52 | 2,041,957 | +0.05(+0.38%) |
Apr 25, 2014 | 12.39 | 12.47 | 12.36 | 12.47 | 2,417,434 | +0.07(+0.55%) |
Apr 24, 2014 | 12.42 | 12.47 | 12.34 | 12.40 | 1,851,016 | +0.04(+0.34%) |
Apr 23, 2014 | 12.35 | 12.42 | 12.35 | 12.36 | 1,712,633 | -0.02(-0.13%) |
Apr 22, 2014 | 12.39 | 12.46 | 12.32 | 12.38 | 2,325,942 | +0.04(+0.30%) |
Apr 21, 2014 | 12.28 | 12.39 | 12.24 | 12.34 | 2,740,005 | -0.01(-0.04%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 4,036,279 | +0.02(+0.19%) |
Apr 16, 2014 | 12.17 | 12.37 | 12.17 | 12.32 | 3,126,541 | +0.18(+1.49%) |
Apr 15, 2014 | 12.12 | 12.24 | 12.07 | 12.14 | 5,681,468 | -0.05(-0.43%) |
Apr 14, 2014 | 12.28 | 12.28 | 12.12 | 12.19 | 2,789,316 | -0.06(-0.47%) |
Apr 11, 2014 | 12.23 | 12.34 | 12.22 | 12.25 | 1,882,275 | -0.03(-0.28%) |
Apr 10, 2014 | 12.28 | 12.35 | 12.25 | 12.28 | 3,205,440 | -0.06(-0.45%) |
Apr 09, 2014 | 12.24 | 12.37 | 12.24 | 12.34 | 2,452,296 | +0.09(+0.71%) |
Apr 08, 2014 | 12.12 | 12.27 | 12.07 | 12.25 | 2,077,660 | +0.17(+1.39%) |
Apr 07, 2014 | 12.08 | 12.19 | 12.07 | 12.08 | 2,256,158 | -0.04(-0.37%) |
Apr 04, 2014 | 12.13 | 12.22 | 12.06 | 12.13 | 2,798,625 | +0.06(+0.48%) |
Apr 03, 2014 | 12.24 | 12.25 | 12.05 | 12.07 | 3,092,565 | -0.16(-1.29%) |
Apr 02, 2014 | 12.19 | 12.26 | 12.11 | 12.23 | 3,729,601 | +0.05(+0.41%) |
Apr 01, 2014 | 11.95 | 12.18 | 11.93 | 12.18 | 3,288,837 | +0.22(+1.80%) |
Mar 31, 2014 | 11.92 | 11.98 | 11.92 | 11.96 | 1,677,559 | +0.06(+0.49%) |
Mar 28, 2014 | 11.83 | 11.91 | 11.83 | 11.91 | 2,084,591 | +0.04(+0.33%) |
Mar 27, 2014 | 11.79 | 11.92 | 11.76 | 11.87 | 2,154,947 | +0.10(+0.85%) |
Mar 26, 2014 | 11.73 | 11.81 | 11.73 | 11.77 | 1,870,676 | +0.04(+0.34%) |
Mar 25, 2014 | 11.79 | 11.81 | 11.67 | 11.73 | 1,901,338 | -0.06(-0.47%) |
Mar 24, 2014 | 11.72 | 11.79 | 11.69 | 11.78 | 1,728,756 | +0.07(+0.58%) |
Mar 21, 2014 | 11.64 | 11.75 | 11.64 | 11.71 | 3,435,387 | +0.08(+0.65%) |
Mar 20, 2014 | 11.58 | 11.66 | 11.49 | 11.64 | 2,274,197 | +0.01(+0.09%) |
Mar 19, 2014 | 11.74 | 11.76 | 11.52 | 11.63 | 3,750,958 | -0.15(-1.29%) |
Mar 18, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 3,722,784 | +0.06(+0.49%) |
Mar 17, 2014 | 11.64 | 11.75 | 11.63 | 11.72 | 2,488,801 | +0.09(+0.75%) |
Mar 14, 2014 | 11.57 | 11.65 | 11.53 | 11.63 | 3,686,576 | +0.03(+0.27%) |
Mar 13, 2014 | 11.74 | 11.76 | 11.60 | 11.60 | 4,422,845 | -0.09(-0.76%) |
Mar 12, 2014 | 11.54 | 11.70 | 11.52 | 11.69 | 2,557,764 | +0.09(+0.82%) |
Mar 11, 2014 | 11.58 | 11.60 | 11.50 | 11.60 | 3,103,853 | +0.01(+0.11%) |
Mar 10, 2014 | 11.50 | 11.60 | 11.50 | 11.58 | 2,472,797 | +0.06(+0.55%) |
Mar 07, 2014 | 11.58 | 11.62 | 11.48 | 11.52 | 2,399,550 | -0.11(-0.95%) |
Mar 06, 2014 | 11.65 | 11.65 | 11.55 | 11.63 | 4,148,146 | +0.01(+0.09%) |
Mar 05, 2014 | 11.57 | 11.64 | 11.53 | 11.62 | 3,215,902 | +0.03(+0.25%) |
Mar 04, 2014 | 11.20 | 11.64 | 11.18 | 11.59 | 4,767,210 | +0.48(+4.30%) |
Mar 03, 2014 | 11.03 | 11.15 | 11.01 | 11.11 | 2,307,450 | -0.00(-0.02%) |
Feb 28, 2014 | 11.11 | 11.20 | 11.08 | 11.12 | 2,747,416 | +0.02(+0.19%) |
Feb 27, 2014 | 11.14 | 11.14 | 11.05 | 11.10 | 3,223,621 | -0.04(-0.38%) |
Feb 26, 2014 | 11.27 | 11.27 | 11.13 | 11.14 | 2,631,581 | -0.10(-0.89%) |
Feb 25, 2014 | 11.28 | 11.29 | 11.22 | 11.24 | 1,933,480 | -0.04(-0.35%) |
Feb 24, 2014 | 11.30 | 11.32 | 11.25 | 11.28 | 2,339,467 | -0.01(-0.07%) |
Feb 21, 2014 | 11.23 | 11.33 | 11.20 | 11.28 | 3,200,248 | +0.00(+0.00%) |
Feb 20, 2014 | 11.19 | 11.30 | 11.16 | 11.28 | 4,302,780 | +0.03(+0.23%) |
Feb 19, 2014 | 11.35 | 11.36 | 11.24 | 11.26 | 5,019,499 | -0.13(-1.18%) |
Feb 18, 2014 | 11.42 | 11.50 | 11.37 | 11.39 | 3,889,854 | -0.04(-0.39%) |
Feb 14, 2014 | 11.26 | 11.44 | 11.44 | 11.44 | 3,108,049 | +0.10(+0.86%) |
Feb 13, 2014 | 11.18 | 11.42 | 11.16 | 11.34 | 3,655,556 | +0.14(+1.24%) |
Feb 12, 2014 | 11.12 | 11.25 | 11.12 | 11.20 | 2,514,042 | +0.22(+2.03%) |
Feb 11, 2014 | 10.88 | 11.04 | 10.85 | 10.98 | 2,304,333 | +0.07(+0.69%) |
Feb 10, 2014 | 10.92 | 10.93 | 10.84 | 10.90 | 1,883,917 | +0.00(+0.00%) |
Feb 07, 2014 | 10.87 | 10.93 | 10.80 | 10.90 | 1,875,522 | +0.09(+0.79%) |
Feb 06, 2014 | 10.70 | 10.82 | 10.63 | 10.82 | 2,358,705 | +0.11(+1.06%) |
Feb 05, 2014 | 10.70 | 10.73 | 10.64 | 10.70 | 5,016,447 | -0.02(-0.17%) |
Feb 04, 2014 | 10.82 | 10.83 | 10.70 | 10.72 | 2,359,335 | -0.06(-0.60%) |