Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.82 | 12.48 | 11.61 | 12.05 | 34,749 | +0.14(+1.18%) |
Apr 29, 2014 | 12.26 | 12.33 | 11.66 | 11.91 | 60,734 | -0.22(-1.81%) |
Apr 28, 2014 | 12.04 | 12.55 | 11.18 | 12.13 | 53,340 | +0.22(+1.85%) |
Apr 25, 2014 | 12.13 | 13.00 | 11.85 | 11.91 | 31,948 | -0.36(-2.93%) |
Apr 24, 2014 | 12.18 | 12.49 | 11.72 | 12.27 | 57,149 | +0.18(+1.49%) |
Apr 23, 2014 | 12.28 | 12.47 | 12.01 | 12.09 | 34,898 | -0.15(-1.23%) |
Apr 22, 2014 | 12.00 | 12.36 | 11.80 | 12.24 | 29,585 | +0.34(+2.86%) |
Apr 21, 2014 | 11.56 | 12.62 | 11.35 | 11.90 | 40,965 | +0.22(+1.88%) |
Apr 17, 2014 | 11.25 | 11.68 | 11.68 | 11.68 | 47,300 | +0.45(+4.01%) |
Apr 16, 2014 | 11.36 | 11.70 | 11.01 | 11.23 | 84,597 | -0.11(-0.97%) |
Apr 15, 2014 | 11.69 | 11.81 | 10.78 | 11.34 | 113,423 | -0.30(-2.58%) |
Apr 14, 2014 | 11.56 | 12.07 | 11.29 | 11.64 | 198,060 | +0.10(+0.87%) |
Apr 11, 2014 | 12.14 | 12.45 | 11.22 | 11.54 | 213,945 | -0.65(-5.33%) |
Apr 10, 2014 | 12.92 | 12.92 | 11.92 | 12.19 | 141,069 | -0.73(-5.65%) |
Apr 09, 2014 | 12.51 | 12.95 | 12.15 | 12.92 | 79,473 | +0.45(+3.61%) |
Apr 08, 2014 | 13.51 | 13.70 | 12.30 | 12.47 | 151,051 | -1.06(-7.83%) |
Apr 07, 2014 | 13.89 | 14.36 | 13.36 | 13.53 | 146,443 | -0.46(-3.29%) |
Apr 04, 2014 | 14.76 | 14.99 | 13.76 | 13.99 | 79,038 | -0.65(-4.44%) |
Apr 03, 2014 | 14.95 | 15.25 | 14.06 | 14.64 | 80,727 | -0.37(-2.47%) |
Apr 02, 2014 | 14.93 | 15.50 | 14.48 | 15.01 | 141,653 | +0.06(+0.40%) |
Apr 01, 2014 | 13.72 | 15.18 | 13.72 | 14.95 | 135,910 | +1.04(+7.48%) |
Mar 31, 2014 | 13.42 | 14.14 | 13.36 | 13.91 | 46,814 | +0.24(+1.76%) |
Mar 28, 2014 | 14.18 | 14.55 | 13.22 | 13.67 | 64,532 | -0.45(-3.19%) |
Mar 27, 2014 | 13.65 | 14.45 | 13.50 | 14.12 | 96,671 | +0.44(+3.22%) |
Mar 26, 2014 | 13.57 | 14.00 | 13.13 | 13.68 | 132,232 | +0.12(+0.88%) |
Mar 25, 2014 | 14.09 | 14.18 | 13.40 | 13.56 | 213,098 | -0.70(-4.91%) |
Mar 24, 2014 | 14.78 | 14.84 | 13.74 | 14.26 | 108,323 | -0.49(-3.32%) |
Mar 21, 2014 | 15.50 | 15.65 | 14.25 | 14.75 | 335,664 | -0.75(-4.84%) |
Mar 20, 2014 | 15.75 | 15.82 | 15.30 | 15.50 | 98,340 | -0.15(-0.96%) |
Mar 19, 2014 | 15.15 | 15.80 | 15.11 | 15.65 | 89,452 | +0.47(+3.10%) |
Mar 18, 2014 | 15.24 | 15.53 | 14.66 | 15.18 | 130,952 | +0.16(+1.07%) |
Mar 17, 2014 | 14.89 | 15.45 | 14.67 | 15.02 | 268,678 | +0.12(+0.81%) |
Mar 14, 2014 | 14.67 | 14.99 | 14.57 | 14.90 | 83,812 | +0.23(+1.57%) |
Mar 13, 2014 | 14.53 | 14.74 | 14.47 | 14.67 | 128,414 | +0.30(+2.09%) |
Mar 12, 2014 | 14.50 | 14.60 | 14.24 | 14.37 | 110,955 | -0.23(-1.58%) |
Mar 11, 2014 | 14.48 | 14.90 | 14.11 | 14.60 | 91,901 | +0.13(+0.90%) |
Mar 10, 2014 | 14.30 | 14.50 | 13.88 | 14.47 | 101,842 | +0.04(+0.28%) |
Mar 07, 2014 | 13.95 | 14.50 | 13.55 | 14.43 | 58,269 | +0.47(+3.37%) |
Mar 06, 2014 | 14.75 | 14.75 | 13.88 | 13.96 | 69,033 | -0.52(-3.59%) |
Mar 05, 2014 | 14.83 | 14.83 | 14.16 | 14.48 | 69,174 | -0.10(-0.69%) |
Mar 04, 2014 | 14.26 | 14.89 | 14.26 | 14.58 | 169,550 | +0.41(+2.89%) |
Mar 03, 2014 | 13.56 | 14.35 | 13.55 | 14.17 | 124,688 | +0.14(+1.00%) |
Feb 28, 2014 | 14.00 | 14.35 | 13.75 | 14.03 | 79,849 | -0.33(-2.30%) |
Feb 27, 2014 | 13.95 | 14.41 | 13.90 | 14.36 | 176,626 | +0.43(+3.09%) |
Feb 26, 2014 | 14.05 | 14.19 | 13.56 | 13.93 | 37,840 | -0.06(-0.43%) |
Feb 25, 2014 | 13.85 | 14.16 | 13.50 | 13.99 | 224,022 | +0.14(+1.01%) |
Feb 24, 2014 | 13.74 | 14.10 | 13.40 | 13.85 | 75,230 | +0.27(+1.99%) |
Feb 21, 2014 | 13.69 | 13.74 | 13.30 | 13.58 | 30,892 | -0.07(-0.51%) |
Feb 20, 2014 | 13.29 | 13.73 | 12.40 | 13.65 | 67,137 | +0.40(+3.02%) |
Feb 19, 2014 | 12.50 | 13.25 | 12.50 | 13.25 | 77,444 | +0.34(+2.63%) |
Feb 18, 2014 | 12.06 | 13.00 | 11.50 | 12.91 | 127,590 | +1.06(+8.95%) |
Feb 14, 2014 | 11.35 | 11.85 | 11.85 | 11.85 | 82,300 | +0.63(+5.61%) |
Feb 13, 2014 | 11.10 | 11.35 | 10.90 | 11.22 | 46,000 | +0.12(+1.08%) |
Feb 12, 2014 | 11.80 | 11.80 | 11.01 | 11.10 | 31,594 | -0.23(-2.03%) |
Feb 11, 2014 | 11.43 | 11.49 | 11.10 | 11.33 | 18,282 | -0.26(-2.24%) |
Feb 10, 2014 | 11.33 | 12.00 | 11.33 | 11.59 | 24,532 | +0.21(+1.85%) |
Feb 07, 2014 | 11.75 | 11.82 | 11.30 | 11.38 | 20,202 | -0.17(-1.47%) |
Feb 06, 2014 | 11.49 | 11.68 | 11.30 | 11.55 | 23,581 | +0.04(+0.35%) |
Feb 05, 2014 | 12.20 | 12.20 | 11.39 | 11.51 | 14,093 | -0.59(-4.88%) |
Feb 04, 2014 | 12.02 | 12.20 | 11.90 | 12.10 | 33,253 | +0.05(+0.41%) |