Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.80 | 11.92 | 11.59 | 11.65 | 42,862 | -0.30(-2.48%) |
Apr 29, 2014 | 12.23 | 12.23 | 11.94 | 11.94 | 17,359 | -0.15(-1.22%) |
Apr 28, 2014 | 12.34 | 12.54 | 11.94 | 12.09 | 55,882 | -0.24(-1.92%) |
Apr 25, 2014 | 12.14 | 12.38 | 12.11 | 12.33 | 155,469 | +0.19(+1.54%) |
Apr 24, 2014 | 12.18 | 12.47 | 11.99 | 12.14 | 28,228 | +0.00(+0.00%) |
Apr 23, 2014 | 12.35 | 12.35 | 12.05 | 12.14 | 17,022 | -0.30(-2.38%) |
Apr 22, 2014 | 12.05 | 12.65 | 12.05 | 12.44 | 45,124 | +0.36(+2.94%) |
Apr 21, 2014 | 11.94 | 12.20 | 11.84 | 12.08 | 45,967 | +0.22(+1.83%) |
Apr 17, 2014 | 11.52 | 11.86 | 11.86 | 11.86 | 45,493 | +0.33(+2.82%) |
Apr 16, 2014 | 11.60 | 11.74 | 11.42 | 11.54 | 37,815 | +0.11(+0.95%) |
Apr 15, 2014 | 11.39 | 11.60 | 11.31 | 11.43 | 55,268 | +0.07(+0.61%) |
Apr 14, 2014 | 11.55 | 11.55 | 11.07 | 11.36 | 83,381 | -0.14(-1.20%) |
Apr 11, 2014 | 11.80 | 11.80 | 11.36 | 11.50 | 72,665 | -0.40(-3.40%) |
Apr 10, 2014 | 12.07 | 12.53 | 11.84 | 11.90 | 39,726 | -0.23(-1.87%) |
Apr 09, 2014 | 12.17 | 12.33 | 11.84 | 12.13 | 22,714 | +0.00(+0.00%) |
Apr 08, 2014 | 11.97 | 12.53 | 11.61 | 12.13 | 118,431 | +0.16(+1.32%) |
Apr 07, 2014 | 12.21 | 12.65 | 11.94 | 11.97 | 61,058 | -0.36(-2.88%) |
Apr 04, 2014 | 12.49 | 12.51 | 11.87 | 12.33 | 57,684 | -0.07(-0.56%) |
Apr 03, 2014 | 13.01 | 13.01 | 12.24 | 12.40 | 46,483 | -0.61(-4.70%) |
Apr 02, 2014 | 12.56 | 13.24 | 12.48 | 13.01 | 78,050 | +0.44(+3.53%) |
Apr 01, 2014 | 12.02 | 12.57 | 12.02 | 12.56 | 41,799 | +0.59(+4.95%) |
Mar 31, 2014 | 12.02 | 12.26 | 11.79 | 11.97 | 44,406 | +0.06(+0.50%) |
Mar 28, 2014 | 12.19 | 12.45 | 11.84 | 11.91 | 39,500 | -0.12(-0.98%) |
Mar 27, 2014 | 11.96 | 12.19 | 11.75 | 12.03 | 74,813 | +0.11(+0.91%) |
Mar 26, 2014 | 12.02 | 12.57 | 11.79 | 11.92 | 106,078 | +0.02(+0.17%) |
Mar 25, 2014 | 12.01 | 12.02 | 11.73 | 11.90 | 53,986 | +0.01(+0.08%) |
Mar 24, 2014 | 12.04 | 12.07 | 11.78 | 11.89 | 57,738 | -0.15(-1.23%) |
Mar 21, 2014 | 12.04 | 12.04 | 11.38 | 12.04 | 113,899 | +0.13(+1.08%) |
Mar 20, 2014 | 12.17 | 12.23 | 11.84 | 11.91 | 55,782 | -0.36(-2.90%) |
Mar 19, 2014 | 12.60 | 12.67 | 12.02 | 12.27 | 60,089 | -0.30(-2.36%) |
Mar 18, 2014 | 12.45 | 12.68 | 12.21 | 12.56 | 34,998 | +0.38(+3.16%) |
Mar 17, 2014 | 12.08 | 12.72 | 11.88 | 12.18 | 59,994 | +0.22(+1.81%) |
Mar 14, 2014 | 11.88 | 12.22 | 11.46 | 11.96 | 44,737 | -0.05(-0.41%) |
Mar 13, 2014 | 12.82 | 13.04 | 11.43 | 12.01 | 239,504 | -0.82(-6.38%) |
Mar 12, 2014 | 12.58 | 12.90 | 12.37 | 12.83 | 60,827 | +0.09(+0.70%) |
Mar 11, 2014 | 13.24 | 13.56 | 12.59 | 12.74 | 54,688 | -0.61(-4.58%) |
Mar 10, 2014 | 13.58 | 13.67 | 12.65 | 13.35 | 164,199 | -0.33(-2.38%) |
Mar 07, 2014 | 14.11 | 14.19 | 13.53 | 13.68 | 100,274 | -0.42(-3.01%) |
Mar 06, 2014 | 14.00 | 14.31 | 13.68 | 14.10 | 89,161 | -0.01(-0.07%) |
Mar 05, 2014 | 14.47 | 14.47 | 13.90 | 14.11 | 57,628 | -0.32(-2.19%) |
Mar 04, 2014 | 14.23 | 14.80 | 14.16 | 14.43 | 79,265 | +0.29(+2.02%) |
Mar 03, 2014 | 13.52 | 14.23 | 13.48 | 14.14 | 77,697 | +0.12(+0.84%) |
Feb 28, 2014 | 13.74 | 14.40 | 13.34 | 14.02 | 48,697 | +0.06(+0.42%) |
Feb 27, 2014 | 13.94 | 14.57 | 13.82 | 13.97 | 55,552 | -0.25(-1.74%) |
Feb 26, 2014 | 13.71 | 14.27 | 13.33 | 14.21 | 68,916 | +0.61(+4.50%) |
Feb 25, 2014 | 13.96 | 14.30 | 13.59 | 13.60 | 66,810 | -0.37(-2.61%) |
Feb 24, 2014 | 14.44 | 14.53 | 13.87 | 13.97 | 130,965 | -0.19(-1.33%) |
Feb 21, 2014 | 14.39 | 14.71 | 14.06 | 14.15 | 57,105 | -0.21(-1.44%) |
Feb 20, 2014 | 14.33 | 14.75 | 14.28 | 14.36 | 66,952 | +0.11(+0.76%) |
Feb 19, 2014 | 13.83 | 14.77 | 13.83 | 14.25 | 102,068 | +0.23(+1.62%) |
Feb 18, 2014 | 13.88 | 14.19 | 13.27 | 14.02 | 106,640 | +0.34(+2.45%) |
Feb 14, 2014 | 13.13 | 13.69 | 13.69 | 13.69 | 104,158 | +0.48(+3.66%) |
Feb 13, 2014 | 12.83 | 14.20 | 11.84 | 13.21 | 402,319 | -0.97(-6.82%) |
Feb 12, 2014 | 14.79 | 14.92 | 13.98 | 14.17 | 123,462 | -0.57(-3.88%) |
Feb 11, 2014 | 15.59 | 15.93 | 14.62 | 14.75 | 141,850 | -0.61(-3.98%) |
Feb 10, 2014 | 14.36 | 15.85 | 14.31 | 15.36 | 257,638 | +1.56(+11.30%) |
Feb 07, 2014 | 13.45 | 14.02 | 13.22 | 13.80 | 127,578 | +0.32(+2.34%) |
Feb 06, 2014 | 12.68 | 13.81 | 12.52 | 13.48 | 101,634 | +0.79(+6.22%) |
Feb 05, 2014 | 13.54 | 13.54 | 12.40 | 12.69 | 238,801 | -1.47(-10.38%) |
Feb 04, 2014 | 13.96 | 14.55 | 13.57 | 14.16 | 92,215 | +0.34(+2.43%) |