Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.62 | 12.32 | 11.62 | 12.10 | 12,914 | +0.05(+0.41%) |
Apr 29, 2014 | 12.23 | 12.23 | 11.68 | 12.05 | 21,558 | -0.07(-0.58%) |
Apr 28, 2014 | 11.90 | 12.41 | 11.90 | 12.12 | 40,221 | +0.32(+2.71%) |
Apr 25, 2014 | 12.02 | 12.09 | 11.77 | 11.80 | 23,597 | -0.31(-2.56%) |
Apr 24, 2014 | 12.08 | 12.42 | 12.08 | 12.11 | 8,118 | -0.19(-1.54%) |
Apr 23, 2014 | 12.42 | 12.72 | 12.08 | 12.30 | 10,504 | -0.21(-1.68%) |
Apr 22, 2014 | 12.35 | 12.51 | 12.19 | 12.51 | 19,645 | +0.16(+1.30%) |
Apr 21, 2014 | 12.09 | 13.85 | 12.00 | 12.35 | 9,234 | +0.06(+0.49%) |
Apr 17, 2014 | 12.26 | 12.29 | 12.29 | 12.29 | 7,400 | +0.00(+0.00%) |
Apr 16, 2014 | 12.44 | 12.44 | 11.69 | 12.29 | 11,144 | -0.10(-0.81%) |
Apr 15, 2014 | 12.52 | 12.52 | 11.66 | 12.39 | 11,617 | -0.06(-0.48%) |
Apr 14, 2014 | 12.42 | 12.59 | 12.30 | 12.45 | 5,753 | +0.20(+1.63%) |
Apr 11, 2014 | 12.36 | 12.95 | 12.05 | 12.25 | 70,313 | -0.25(-2.00%) |
Apr 10, 2014 | 12.53 | 12.53 | 12.17 | 12.50 | 25,832 | +0.01(+0.08%) |
Apr 09, 2014 | 12.46 | 12.70 | 12.46 | 12.49 | 7,444 | +0.12(+0.97%) |
Apr 08, 2014 | 12.29 | 14.36 | 12.22 | 12.37 | 12,781 | +0.07(+0.57%) |
Apr 07, 2014 | 12.50 | 12.68 | 11.85 | 12.30 | 22,136 | -0.22(-1.76%) |
Apr 04, 2014 | 12.71 | 12.76 | 12.50 | 12.52 | 33,587 | -0.05(-0.40%) |
Apr 03, 2014 | 12.63 | 12.73 | 12.54 | 12.57 | 6,835 | -0.06(-0.48%) |
Apr 02, 2014 | 12.40 | 12.95 | 12.40 | 12.63 | 4,217 | +0.24(+1.94%) |
Apr 01, 2014 | 12.84 | 12.92 | 12.31 | 12.39 | 10,914 | -0.20(-1.59%) |
Mar 31, 2014 | 12.67 | 12.76 | 12.40 | 12.59 | 18,693 | +0.05(+0.40%) |
Mar 28, 2014 | 12.46 | 12.65 | 12.42 | 12.54 | 10,427 | +0.06(+0.48%) |
Mar 27, 2014 | 12.62 | 12.62 | 12.32 | 12.48 | 10,971 | -0.09(-0.72%) |
Mar 26, 2014 | 12.69 | 12.69 | 12.53 | 12.57 | 24,144 | -0.12(-0.95%) |
Mar 25, 2014 | 12.86 | 12.87 | 12.63 | 12.69 | 18,789 | +0.22(+1.76%) |
Mar 24, 2014 | 12.29 | 12.61 | 12.00 | 12.47 | 121,063 | +0.18(+1.46%) |
Mar 21, 2014 | 11.99 | 12.51 | 11.49 | 12.29 | 100,068 | +0.40(+3.36%) |
Mar 20, 2014 | 10.47 | 12.56 | 9.830 | 11.89 | 489,878 | +1.38(+13.13%) |
Mar 19, 2014 | 10.50 | 10.85 | 10.40 | 10.51 | 39,871 | -0.10(-0.94%) |
Mar 18, 2014 | 10.70 | 10.75 | 10.31 | 10.61 | 33,237 | -0.08(-0.75%) |
Mar 17, 2014 | 10.85 | 11.00 | 10.64 | 10.69 | 24,981 | -0.07(-0.65%) |
Mar 14, 2014 | 10.83 | 11.05 | 10.74 | 10.76 | 5,852 | -0.12(-1.10%) |
Mar 13, 2014 | 10.99 | 11.09 | 10.80 | 10.88 | 12,738 | -0.11(-1.00%) |
Mar 12, 2014 | 10.76 | 11.17 | 10.73 | 10.99 | 23,440 | -0.03(-0.27%) |
Mar 11, 2014 | 11.41 | 11.47 | 10.71 | 11.02 | 27,412 | -0.27(-2.39%) |
Mar 10, 2014 | 10.94 | 11.99 | 10.94 | 11.29 | 92,881 | +0.47(+4.34%) |
Mar 07, 2014 | 11.20 | 11.20 | 10.73 | 10.82 | 88,664 | -0.50(-4.42%) |
Mar 06, 2014 | 11.24 | 11.62 | 11.19 | 11.32 | 38,893 | +0.16(+1.43%) |
Mar 05, 2014 | 11.04 | 11.45 | 11.04 | 11.16 | 37,691 | +0.16(+1.45%) |
Mar 04, 2014 | 11.26 | 11.68 | 11.00 | 11.00 | 52,677 | -0.15(-1.35%) |
Mar 03, 2014 | 11.07 | 11.22 | 10.81 | 11.15 | 41,278 | +0.01(+0.09%) |
Feb 28, 2014 | 11.39 | 11.43 | 11.05 | 11.14 | 41,860 | -0.21(-1.85%) |
Feb 27, 2014 | 11.41 | 11.54 | 11.20 | 11.35 | 7,069 | -0.09(-0.79%) |
Feb 26, 2014 | 11.50 | 11.55 | 11.32 | 11.44 | 21,453 | -0.10(-0.87%) |
Feb 25, 2014 | 11.50 | 11.57 | 11.48 | 11.54 | 29,507 | +0.09(+0.79%) |
Feb 24, 2014 | 11.24 | 12.34 | 11.24 | 11.45 | 20,813 | +0.20(+1.78%) |
Feb 21, 2014 | 11.64 | 11.64 | 11.20 | 11.25 | 18,068 | -0.33(-2.85%) |
Feb 20, 2014 | 11.50 | 11.59 | 11.30 | 11.58 | 10,225 | +0.08(+0.70%) |
Feb 19, 2014 | 11.64 | 11.88 | 11.30 | 11.50 | 37,635 | -0.18(-1.54%) |
Feb 18, 2014 | 11.86 | 11.91 | 11.30 | 11.68 | 71,339 | -0.10(-0.85%) |
Feb 14, 2014 | 11.94 | 11.78 | 11.78 | 11.78 | 5,800 | -0.15(-1.26%) |
Feb 13, 2014 | 11.45 | 12.21 | 11.45 | 11.93 | 41,394 | +0.12(+1.02%) |
Feb 12, 2014 | 11.98 | 12.10 | 11.72 | 11.81 | 9,376 | -0.03(-0.25%) |
Feb 11, 2014 | 11.13 | 11.86 | 11.13 | 11.84 | 13,927 | +0.69(+6.19%) |
Feb 10, 2014 | 11.35 | 11.48 | 11.00 | 11.15 | 8,996 | -0.16(-1.41%) |
Feb 07, 2014 | 10.99 | 11.36 | 10.86 | 11.31 | 15,715 | +0.31(+2.82%) |
Feb 06, 2014 | 11.02 | 11.19 | 10.90 | 11.00 | 12,720 | +0.01(+0.09%) |
Feb 05, 2014 | 11.17 | 11.17 | 10.98 | 10.99 | 10,564 | -0.17(-1.52%) |
Feb 04, 2014 | 10.96 | 11.20 | 10.91 | 11.16 | 11,219 | +0.27(+2.48%) |