Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.53 | 13.69 | 13.53 | 13.69 | 41,910 | +0.15(+1.12%) |
Apr 29, 2014 | 13.50 | 13.53 | 13.40 | 13.53 | 26,826 | +0.03(+0.23%) |
Apr 28, 2014 | 13.44 | 13.50 | 13.40 | 13.50 | 24,133 | +0.07(+0.55%) |
Apr 25, 2014 | 13.41 | 13.44 | 13.33 | 13.43 | 35,261 | +0.04(+0.27%) |
Apr 24, 2014 | 13.32 | 13.39 | 13.28 | 13.39 | 48,467 | +0.11(+0.83%) |
Apr 23, 2014 | 13.26 | 13.48 | 13.22 | 13.28 | 67,256 | +0.03(+0.20%) |
Apr 22, 2014 | 13.34 | 13.48 | 13.20 | 13.26 | 53,255 | -0.02(-0.16%) |
Apr 21, 2014 | 13.18 | 13.34 | 13.18 | 13.28 | 32,921 | +0.06(+0.48%) |
Apr 17, 2014 | 13.21 | 13.21 | 13.21 | 13.21 | 57,596 | +0.03(+0.20%) |
Apr 16, 2014 | 13.49 | 13.50 | 13.17 | 13.19 | 95,593 | -0.19(-1.45%) |
Apr 15, 2014 | 13.43 | 13.49 | 13.28 | 13.38 | 39,978 | -0.02(-0.12%) |
Apr 14, 2014 | 13.18 | 13.50 | 13.08 | 13.40 | 88,910 | +0.33(+2.49%) |
Apr 11, 2014 | 13.17 | 13.18 | 13.00 | 13.07 | 48,608 | -0.07(-0.56%) |
Apr 10, 2014 | 13.06 | 13.33 | 13.01 | 13.15 | 88,607 | +0.12(+0.89%) |
Apr 09, 2014 | 12.89 | 13.04 | 12.89 | 13.03 | 52,186 | +0.16(+1.22%) |
Apr 08, 2014 | 12.75 | 12.89 | 12.74 | 12.87 | 28,285 | +0.13(+0.99%) |
Apr 07, 2014 | 12.84 | 12.88 | 12.72 | 12.75 | 24,463 | -0.08(-0.65%) |
Apr 04, 2014 | 12.90 | 12.92 | 12.78 | 12.83 | 32,318 | -0.06(-0.45%) |
Apr 03, 2014 | 12.86 | 12.90 | 12.77 | 12.89 | 29,109 | +0.04(+0.29%) |
Apr 02, 2014 | 12.88 | 12.88 | 12.85 | 12.85 | 28,392 | +0.00(+0.00%) |
Apr 01, 2014 | 12.77 | 12.85 | 12.73 | 12.85 | 34,712 | +0.13(+0.99%) |
Mar 31, 2014 | 12.86 | 12.86 | 12.64 | 12.73 | 54,629 | -0.01(-0.08%) |
Mar 28, 2014 | 12.71 | 12.78 | 12.67 | 12.74 | 49,489 | +0.07(+0.54%) |
Mar 27, 2014 | 12.55 | 12.67 | 12.47 | 12.67 | 37,117 | +0.19(+1.56%) |
Mar 26, 2014 | 12.60 | 12.64 | 12.47 | 12.47 | 44,976 | -0.12(-0.96%) |
Mar 25, 2014 | 12.61 | 12.63 | 12.56 | 12.59 | 43,159 | +0.03(+0.21%) |
Mar 24, 2014 | 12.57 | 12.59 | 12.47 | 12.57 | 44,936 | +0.07(+0.59%) |
Mar 21, 2014 | 12.61 | 12.64 | 12.49 | 12.49 | 44,072 | -0.04(-0.29%) |
Mar 20, 2014 | 12.43 | 12.55 | 12.43 | 12.53 | 49,004 | +0.02(+0.17%) |
Mar 19, 2014 | 12.68 | 12.69 | 12.49 | 12.51 | 32,725 | -0.12(-0.91%) |
Mar 18, 2014 | 12.58 | 12.68 | 12.54 | 12.63 | 52,330 | +0.09(+0.71%) |
Mar 17, 2014 | 12.65 | 12.72 | 12.51 | 12.54 | 83,082 | -0.07(-0.54%) |
Mar 14, 2014 | 12.63 | 12.87 | 12.54 | 12.61 | 57,127 | -0.03(-0.21%) |
Mar 13, 2014 | 12.74 | 12.75 | 12.58 | 12.63 | 38,263 | -0.05(-0.37%) |
Mar 12, 2014 | 12.68 | 12.79 | 12.67 | 12.68 | 33,560 | +0.01(+0.08%) |
Mar 11, 2014 | 12.69 | 12.76 | 12.66 | 12.67 | 39,293 | -0.06(-0.45%) |
Mar 10, 2014 | 12.84 | 12.95 | 12.70 | 12.73 | 45,417 | -0.09(-0.74%) |
Mar 07, 2014 | 12.87 | 12.94 | 12.79 | 12.82 | 18,810 | -0.04(-0.29%) |
Mar 06, 2014 | 12.87 | 12.91 | 12.81 | 12.86 | 30,125 | +0.04(+0.29%) |
Mar 05, 2014 | 12.85 | 12.85 | 12.75 | 12.82 | 27,444 | -0.01(-0.08%) |
Mar 04, 2014 | 12.80 | 12.89 | 12.77 | 12.83 | 27,150 | +0.05(+0.41%) |
Mar 03, 2014 | 12.91 | 12.91 | 12.77 | 12.78 | 40,121 | -0.14(-1.10%) |
Feb 28, 2014 | 12.66 | 12.99 | 12.61 | 12.92 | 56,046 | +0.26(+2.07%) |
Feb 27, 2014 | 12.66 | 12.68 | 12.55 | 12.66 | 34,344 | +0.00(+0.00%) |
Feb 26, 2014 | 12.70 | 12.72 | 12.56 | 12.66 | 52,807 | +0.03(+0.25%) |
Feb 25, 2014 | 12.72 | 12.72 | 12.57 | 12.63 | 41,095 | -0.07(-0.58%) |
Feb 24, 2014 | 12.72 | 12.81 | 12.63 | 12.70 | 66,949 | -0.12(-0.90%) |
Feb 21, 2014 | 12.84 | 12.93 | 12.77 | 12.81 | 50,727 | +0.11(+0.87%) |
Feb 20, 2014 | 12.79 | 12.97 | 12.70 | 12.70 | 45,953 | -0.05(-0.37%) |
Feb 19, 2014 | 12.74 | 12.84 | 12.62 | 12.75 | 58,197 | -0.02(-0.16%) |
Feb 18, 2014 | 12.75 | 12.81 | 12.66 | 12.77 | 23,969 | +0.04(+0.33%) |
Feb 14, 2014 | 12.70 | 12.73 | 12.73 | 12.73 | 36,617 | +0.04(+0.33%) |
Feb 13, 2014 | 12.69 | 12.73 | 12.62 | 12.69 | 50,315 | +0.03(+0.21%) |
Feb 12, 2014 | 12.68 | 12.73 | 12.59 | 12.66 | 25,048 | +0.09(+0.71%) |
Feb 11, 2014 | 12.46 | 12.59 | 12.44 | 12.57 | 35,342 | +0.07(+0.54%) |
Feb 10, 2014 | 12.50 | 12.55 | 12.41 | 12.51 | 30,836 | +0.02(+0.17%) |
Feb 07, 2014 | 12.40 | 12.53 | 12.34 | 12.49 | 34,514 | +0.10(+0.79%) |
Feb 06, 2014 | 12.30 | 12.40 | 12.22 | 12.39 | 48,694 | +0.12(+0.97%) |
Feb 05, 2014 | 12.28 | 12.33 | 12.19 | 12.27 | 34,048 | +0.01(+0.08%) |
Feb 04, 2014 | 12.22 | 12.35 | 12.05 | 12.26 | 38,082 | +0.09(+0.72%) |