Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.46 | 11.77 | 11.40 | 11.77 | 258,279 | +0.31(+2.71%) |
Apr 29, 2014 | 11.50 | 11.62 | 11.37 | 11.46 | 243,260 | -0.02(-0.17%) |
Apr 28, 2014 | 11.75 | 11.89 | 11.36 | 11.48 | 261,754 | -0.26(-2.21%) |
Apr 25, 2014 | 11.95 | 12.01 | 11.66 | 11.74 | 301,400 | -0.29(-2.41%) |
Apr 24, 2014 | 12.12 | 12.21 | 11.94 | 12.03 | 367,728 | -0.05(-0.41%) |
Apr 23, 2014 | 11.46 | 12.10 | 11.32 | 12.08 | 519,914 | +0.64(+5.59%) |
Apr 22, 2014 | 11.56 | 11.67 | 11.27 | 11.44 | 597,030 | -0.15(-1.29%) |
Apr 21, 2014 | 11.85 | 12.09 | 11.57 | 11.59 | 556,789 | -0.30(-2.52%) |
Apr 17, 2014 | 11.03 | 11.89 | 11.89 | 11.89 | 2,139,500 | -0.69(-5.48%) |
Apr 16, 2014 | 12.31 | 12.65 | 12.23 | 12.58 | 558,059 | +0.38(+3.11%) |
Apr 15, 2014 | 11.87 | 12.25 | 11.81 | 12.20 | 373,208 | +0.29(+2.43%) |
Apr 14, 2014 | 11.99 | 12.09 | 11.82 | 11.91 | 317,473 | +0.06(+0.51%) |
Apr 11, 2014 | 11.86 | 12.07 | 11.75 | 11.85 | 367,600 | -0.13(-1.09%) |
Apr 10, 2014 | 12.01 | 12.02 | 11.84 | 11.98 | 472,517 | -0.01(-0.08%) |
Apr 09, 2014 | 11.84 | 12.01 | 11.61 | 11.99 | 303,713 | +0.20(+1.70%) |
Apr 08, 2014 | 11.71 | 11.93 | 11.64 | 11.79 | 383,910 | +0.11(+0.94%) |
Apr 07, 2014 | 11.65 | 11.86 | 11.39 | 11.68 | 646,901 | -0.04(-0.34%) |
Apr 04, 2014 | 12.11 | 12.12 | 11.71 | 11.72 | 336,844 | -0.29(-2.41%) |
Apr 03, 2014 | 12.07 | 12.12 | 11.86 | 12.01 | 394,954 | -0.05(-0.41%) |
Apr 02, 2014 | 12.17 | 12.50 | 12.02 | 12.06 | 842,388 | +0.02(+0.17%) |
Apr 01, 2014 | 11.99 | 12.06 | 11.82 | 12.04 | 751,978 | +0.05(+0.42%) |
Mar 31, 2014 | 11.83 | 12.06 | 11.78 | 11.99 | 762,917 | +0.47(+4.08%) |
Mar 28, 2014 | 11.21 | 11.60 | 11.21 | 11.52 | 437,875 | +0.32(+2.86%) |
Mar 27, 2014 | 11.15 | 11.23 | 10.65 | 11.20 | 659,707 | +0.05(+0.45%) |
Mar 26, 2014 | 11.80 | 11.80 | 11.08 | 11.15 | 654,487 | -0.59(-5.03%) |
Mar 25, 2014 | 11.84 | 12.09 | 11.68 | 11.74 | 276,628 | -0.09(-0.76%) |
Mar 24, 2014 | 12.07 | 12.07 | 11.64 | 11.83 | 408,008 | -0.17(-1.42%) |
Mar 21, 2014 | 12.09 | 12.24 | 11.90 | 12.00 | 600,283 | +0.01(+0.08%) |
Mar 20, 2014 | 11.95 | 12.09 | 11.79 | 11.99 | 453,004 | +0.01(+0.08%) |
Mar 19, 2014 | 11.96 | 12.36 | 11.86 | 11.98 | 976,835 | +0.02(+0.17%) |
Mar 18, 2014 | 11.50 | 11.98 | 11.31 | 11.96 | 1,248,223 | +0.59(+5.19%) |
Mar 17, 2014 | 11.43 | 11.73 | 11.33 | 11.37 | 537,199 | -0.04(-0.35%) |
Mar 14, 2014 | 11.09 | 11.56 | 11.09 | 11.41 | 669,995 | +0.32(+2.89%) |
Mar 13, 2014 | 11.29 | 11.41 | 10.99 | 11.09 | 456,887 | -0.14(-1.25%) |
Mar 12, 2014 | 11.04 | 11.52 | 11.02 | 11.23 | 775,058 | +0.50(+4.66%) |
Mar 11, 2014 | 11.30 | 11.37 | 10.67 | 10.73 | 810,889 | -0.61(-5.38%) |
Mar 10, 2014 | 11.45 | 11.49 | 11.10 | 11.34 | 371,628 | -0.14(-1.22%) |
Mar 07, 2014 | 11.44 | 11.51 | 11.32 | 11.48 | 457,531 | +0.05(+0.44%) |
Mar 06, 2014 | 11.50 | 11.53 | 11.34 | 11.43 | 401,139 | +0.09(+0.79%) |
Mar 05, 2014 | 11.45 | 11.55 | 11.24 | 11.34 | 393,258 | -0.16(-1.39%) |
Mar 04, 2014 | 11.40 | 11.66 | 11.27 | 11.50 | 407,917 | +0.26(+2.31%) |
Mar 03, 2014 | 11.50 | 11.61 | 11.11 | 11.24 | 588,981 | -0.43(-3.68%) |
Feb 28, 2014 | 12.85 | 12.89 | 11.53 | 11.67 | 2,011,144 | -0.22(-1.85%) |
Feb 27, 2014 | 11.62 | 11.96 | 11.42 | 11.89 | 921,208 | +0.37(+3.21%) |
Feb 26, 2014 | 11.55 | 11.71 | 11.44 | 11.52 | 215,953 | -0.02(-0.17%) |
Feb 25, 2014 | 11.70 | 11.77 | 11.50 | 11.54 | 388,346 | -0.17(-1.45%) |
Feb 24, 2014 | 11.33 | 11.79 | 11.27 | 11.71 | 488,980 | +0.44(+3.90%) |
Feb 21, 2014 | 11.40 | 11.40 | 11.09 | 11.27 | 293,847 | -0.13(-1.14%) |
Feb 20, 2014 | 11.41 | 11.59 | 11.29 | 11.40 | 214,999 | +0.00(+0.00%) |
Feb 19, 2014 | 11.44 | 11.65 | 11.33 | 11.40 | 527,137 | -0.02(-0.18%) |
Feb 18, 2014 | 11.24 | 11.42 | 11.03 | 11.42 | 562,584 | +0.45(+4.10%) |
Feb 14, 2014 | 10.36 | 10.97 | 10.97 | 10.97 | 596,600 | +0.61(+5.89%) |
Feb 13, 2014 | 10.17 | 10.38 | 10.17 | 10.36 | 348,571 | +0.13(+1.27%) |
Feb 12, 2014 | 10.27 | 10.40 | 10.17 | 10.23 | 403,889 | -0.04(-0.39%) |
Feb 11, 2014 | 10.31 | 10.38 | 10.20 | 10.27 | 429,279 | +0.01(+0.10%) |
Feb 10, 2014 | 10.39 | 10.49 | 10.21 | 10.26 | 310,078 | -0.08(-0.77%) |
Feb 07, 2014 | 10.22 | 10.41 | 10.20 | 10.34 | 349,951 | +0.18(+1.77%) |
Feb 06, 2014 | 10.08 | 10.32 | 9.980 | 10.16 | 464,084 | +0.14(+1.40%) |
Feb 05, 2014 | 9.920 | 10.05 | 9.700 | 10.02 | 862,836 | +0.08(+0.80%) |
Feb 04, 2014 | 9.740 | 9.990 | 9.700 | 9.940 | 946,630 | +0.22(+2.26%) |