Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.55 | 12.72 | 12.55 | 12.56 | 7,021 | -0.21(-1.68%) |
Apr 29, 2014 | 12.70 | 12.80 | 12.70 | 12.78 | 5,509 | +0.29(+2.28%) |
Apr 28, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 1,165 | +0.12(+0.97%) |
Apr 25, 2014 | 12.35 | 12.42 | 12.31 | 12.37 | 26,470 | -0.13(-1.04%) |
Apr 24, 2014 | 12.52 | 12.52 | 12.49 | 12.50 | 6,063 | -0.12(-0.95%) |
Apr 23, 2014 | 12.49 | 12.62 | 12.49 | 12.62 | 2,964 | -0.18(-1.41%) |
Apr 22, 2014 | 12.93 | 12.93 | 12.77 | 12.80 | 2,765 | -0.14(-1.08%) |
Apr 21, 2014 | 13.04 | 13.04 | 12.88 | 12.94 | 22,962 | +0.00(+0.00%) |
Apr 17, 2014 | 12.94 | 12.94 | 12.94 | 0 | +0.04(+0.31%) | |
Apr 16, 2014 | 12.92 | 12.92 | 12.90 | 12.90 | 1,429 | -0.04(-0.31%) |
Apr 15, 2014 | 12.89 | 12.94 | 12.80 | 12.94 | 11,547 | -0.09(-0.69%) |
Apr 14, 2014 | 12.82 | 13.10 | 12.82 | 13.03 | 3,691 | +0.13(+1.01%) |
Apr 11, 2014 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 13.00 | 13.03 | 12.90 | 12.90 | 16,245 | -0.15(-1.15%) |
Apr 09, 2014 | 13.01 | 13.05 | 13.00 | 13.05 | 10,847 | +0.10(+0.77%) |
Apr 08, 2014 | 12.85 | 12.95 | 12.85 | 12.95 | 2,371 | +0.17(+1.33%) |
Apr 07, 2014 | 12.80 | 12.85 | 12.77 | 12.78 | 8,887 | -0.02(-0.16%) |
Apr 04, 2014 | 12.79 | 12.85 | 12.72 | 12.80 | 0 | +0.12(+0.95%) |
Apr 03, 2014 | 12.82 | 12.84 | 12.68 | 12.68 | 3,831 | -0.24(-1.86%) |
Apr 02, 2014 | 12.88 | 12.95 | 12.87 | 12.92 | 16,911 | +0.42(+3.36%) |
Apr 01, 2014 | 12.40 | 12.50 | 12.40 | 12.50 | 18,980 | +0.28(+2.29%) |
Mar 31, 2014 | 12.21 | 12.32 | 12.20 | 12.22 | 12,011 | +0.12(+1.03%) |
Mar 28, 2014 | 12.09 | 12.13 | 12.07 | 12.10 | 0 | +0.12(+0.96%) |
Mar 27, 2014 | 11.97 | 12.03 | 11.97 | 11.98 | 2,141 | +0.13(+1.10%) |
Mar 26, 2014 | 11.96 | 11.96 | 11.85 | 11.85 | 52,610 | -0.03(-0.25%) |
Mar 25, 2014 | 11.86 | 11.97 | 11.86 | 11.88 | 284,495 | +0.09(+0.76%) |
Mar 24, 2014 | 11.90 | 11.90 | 11.66 | 11.79 | 6,299 | +0.01(+0.08%) |
Mar 21, 2014 | 11.81 | 11.88 | 11.77 | 11.78 | 14,208 | +0.10(+0.86%) |
Mar 20, 2014 | 11.61 | 11.70 | 11.60 | 11.68 | 6,353 | +0.01(+0.09%) |
Mar 19, 2014 | 11.72 | 11.73 | 11.62 | 11.67 | 8,362 | -0.14(-1.19%) |
Mar 18, 2014 | 11.77 | 11.85 | 11.76 | 11.81 | 108,285 | +0.02(+0.17%) |
Mar 17, 2014 | 11.78 | 11.81 | 11.78 | 11.79 | 1,114 | +0.06(+0.51%) |
Mar 14, 2014 | 11.89 | 11.89 | 11.69 | 11.73 | 0 | +0.07(+0.60%) |
Mar 13, 2014 | 11.81 | 11.81 | 11.65 | 11.66 | 47,392 | -0.19(-1.60%) |
Mar 12, 2014 | 11.84 | 11.90 | 11.84 | 11.85 | 8,754 | -0.07(-0.59%) |
Mar 11, 2014 | 11.98 | 12.01 | 11.92 | 11.92 | 5,287 | -0.05(-0.42%) |
Mar 10, 2014 | 11.88 | 11.98 | 11.81 | 11.97 | 6,083 | -0.08(-0.66%) |
Mar 07, 2014 | 12.16 | 12.16 | 11.98 | 12.05 | 0 | -0.18(-1.47%) |
Mar 06, 2014 | 12.19 | 12.23 | 12.19 | 12.23 | 931 | +0.06(+0.49%) |
Mar 05, 2014 | 12.13 | 12.17 | 12.13 | 12.17 | 7,183 | -0.21(-1.74%) |
Mar 04, 2014 | 12.49 | 12.49 | 12.33 | 12.38 | 8,087 | -0.06(-0.52%) |
Mar 03, 2014 | 12.46 | 12.46 | 12.41 | 12.45 | 4,226 | -0.30(-2.35%) |
Feb 28, 2014 | 12.89 | 12.89 | 12.75 | 12.75 | 1,730 | -0.03(-0.23%) |
Feb 27, 2014 | 12.72 | 12.78 | 12.72 | 12.78 | 1,080 | +0.12(+0.95%) |
Feb 26, 2014 | 12.61 | 12.71 | 12.60 | 12.66 | 5,641 | +0.04(+0.36%) |
Feb 25, 2014 | 12.69 | 12.69 | 12.60 | 12.62 | 13,920 | -0.00(-0.04%) |
Feb 24, 2014 | 12.64 | 12.68 | 12.62 | 12.62 | 8,806 | -0.20(-1.56%) |
Feb 21, 2014 | 12.73 | 12.86 | 12.73 | 12.82 | 0 | +0.08(+0.63%) |
Feb 20, 2014 | 12.65 | 12.79 | 12.65 | 12.74 | 4,369 | +0.07(+0.55%) |
Feb 19, 2014 | 12.72 | 12.72 | 12.61 | 12.67 | 4,784 | +0.13(+1.04%) |
Feb 18, 2014 | 12.48 | 12.54 | 12.48 | 12.54 | 5,784 | -0.02(-0.16%) |
Feb 14, 2014 | 12.56 | 12.56 | 12.56 | 0 | +0.09(+0.72%) | |
Feb 13, 2014 | 12.37 | 12.48 | 12.37 | 12.47 | 31,345 | +0.11(+0.89%) |
Feb 12, 2014 | 12.21 | 12.41 | 12.21 | 12.36 | 10,661 | +0.03(+0.24%) |
Feb 11, 2014 | 12.33 | 12.41 | 12.31 | 12.33 | 8,646 | +0.02(+0.16%) |
Feb 10, 2014 | 12.28 | 12.31 | 12.28 | 12.31 | 5,952 | -0.07(-0.57%) |
Feb 07, 2014 | 12.24 | 12.38 | 12.24 | 12.38 | 0 | +0.34(+2.82%) |
Feb 06, 2014 | 12.00 | 12.05 | 11.97 | 12.04 | 9,515 | +0.03(+0.25%) |
Feb 05, 2014 | 12.00 | 12.10 | 11.97 | 12.01 | 8,315 | -0.18(-1.44%) |
Feb 04, 2014 | 12.09 | 12.21 | 12.08 | 12.19 | 25,967 | +0.21(+1.80%) |