Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.01 | 11.28 | 10.93 | 11.23 | 288,686 | +0.21(+1.94%) |
Apr 29, 2014 | 10.99 | 11.19 | 10.98 | 11.01 | 271,520 | +0.07(+0.65%) |
Apr 28, 2014 | 11.09 | 11.10 | 10.85 | 10.94 | 677,211 | -0.07(-0.64%) |
Apr 25, 2014 | 11.24 | 11.50 | 10.92 | 11.01 | 286,369 | -0.30(-2.68%) |
Apr 24, 2014 | 11.46 | 11.46 | 11.23 | 11.32 | 182,645 | -0.07(-0.62%) |
Apr 23, 2014 | 11.48 | 11.52 | 11.34 | 11.39 | 167,765 | -0.09(-0.79%) |
Apr 22, 2014 | 11.43 | 11.56 | 11.37 | 11.48 | 151,971 | +0.08(+0.68%) |
Apr 21, 2014 | 11.51 | 11.55 | 11.32 | 11.40 | 133,512 | -0.08(-0.73%) |
Apr 17, 2014 | 11.41 | 11.48 | 11.48 | 11.48 | 147,696 | +0.08(+0.68%) |
Apr 16, 2014 | 11.34 | 11.42 | 11.28 | 11.41 | 138,649 | +0.17(+1.49%) |
Apr 15, 2014 | 11.26 | 11.29 | 11.01 | 11.24 | 240,490 | +0.02(+0.17%) |
Apr 14, 2014 | 11.24 | 11.45 | 11.11 | 11.22 | 190,356 | +0.10(+0.87%) |
Apr 11, 2014 | 11.20 | 11.30 | 11.10 | 11.12 | 290,132 | -0.21(-1.82%) |
Apr 10, 2014 | 11.67 | 11.67 | 11.28 | 11.33 | 214,358 | -0.36(-3.09%) |
Apr 09, 2014 | 11.74 | 11.75 | 11.58 | 11.69 | 121,829 | -0.01(-0.06%) |
Apr 08, 2014 | 11.74 | 11.85 | 11.64 | 11.70 | 158,349 | +0.00(+0.00%) |
Apr 07, 2014 | 11.74 | 11.76 | 11.56 | 11.70 | 175,223 | -0.08(-0.66%) |
Apr 04, 2014 | 12.05 | 12.05 | 11.68 | 11.78 | 339,575 | -0.19(-1.62%) |
Apr 03, 2014 | 12.07 | 12.07 | 11.88 | 11.97 | 142,589 | -0.06(-0.48%) |
Apr 02, 2014 | 12.07 | 12.08 | 11.95 | 12.03 | 176,189 | -0.02(-0.16%) |
Apr 01, 2014 | 11.88 | 12.09 | 11.78 | 12.05 | 294,842 | +0.18(+1.52%) |
Mar 31, 2014 | 11.67 | 11.94 | 11.67 | 11.87 | 190,067 | +0.23(+2.00%) |
Mar 28, 2014 | 11.63 | 11.90 | 11.56 | 11.63 | 153,926 | +0.00(+0.00%) |
Mar 27, 2014 | 11.80 | 11.85 | 11.59 | 11.63 | 125,529 | -0.17(-1.48%) |
Mar 26, 2014 | 12.19 | 12.19 | 11.81 | 11.81 | 192,278 | -0.30(-2.45%) |
Mar 25, 2014 | 12.16 | 12.22 | 12.09 | 12.10 | 152,452 | -0.02(-0.16%) |
Mar 24, 2014 | 12.18 | 12.21 | 12.06 | 12.12 | 218,323 | -0.05(-0.37%) |
Mar 21, 2014 | 12.18 | 12.30 | 12.12 | 12.17 | 420,751 | +0.00(+0.00%) |
Mar 20, 2014 | 12.02 | 12.18 | 11.98 | 12.17 | 187,845 | +0.11(+0.91%) |
Mar 19, 2014 | 12.15 | 12.16 | 11.99 | 12.06 | 178,165 | -0.07(-0.59%) |
Mar 18, 2014 | 12.12 | 12.18 | 12.02 | 12.13 | 208,490 | +0.06(+0.48%) |
Mar 17, 2014 | 12.05 | 12.14 | 12.01 | 12.07 | 187,173 | +0.06(+0.54%) |
Mar 14, 2014 | 11.96 | 12.18 | 11.96 | 12.01 | 189,344 | -0.01(-0.11%) |
Mar 13, 2014 | 12.14 | 12.16 | 11.95 | 12.02 | 193,230 | -0.12(-1.01%) |
Mar 12, 2014 | 12.06 | 12.19 | 12.00 | 12.14 | 254,701 | +0.01(+0.05%) |
Mar 11, 2014 | 12.32 | 12.32 | 12.07 | 12.14 | 292,925 | -0.21(-1.67%) |
Mar 10, 2014 | 12.25 | 12.34 | 12.19 | 12.34 | 275,637 | +0.08(+0.63%) |
Mar 07, 2014 | 12.20 | 12.28 | 12.13 | 12.27 | 249,595 | +0.10(+0.85%) |
Mar 06, 2014 | 12.23 | 12.33 | 12.12 | 12.16 | 342,391 | -0.08(-0.63%) |
Mar 05, 2014 | 12.29 | 12.30 | 12.16 | 12.24 | 271,342 | -0.10(-0.79%) |
Mar 04, 2014 | 12.04 | 12.45 | 12.04 | 12.34 | 909,141 | +0.47(+3.97%) |
Mar 03, 2014 | 11.94 | 11.96 | 11.69 | 11.87 | 406,664 | -0.12(-1.02%) |
Feb 28, 2014 | 11.87 | 12.07 | 11.77 | 11.99 | 562,952 | +0.16(+1.36%) |
Feb 27, 2014 | 11.56 | 11.84 | 11.48 | 11.83 | 377,177 | +0.26(+2.29%) |
Feb 26, 2014 | 11.34 | 11.67 | 11.34 | 11.56 | 587,320 | +0.26(+2.34%) |
Feb 25, 2014 | 11.25 | 11.33 | 11.20 | 11.30 | 404,749 | +0.06(+0.52%) |
Feb 24, 2014 | 11.06 | 11.33 | 11.02 | 11.24 | 277,779 | +0.22(+1.99%) |
Feb 21, 2014 | 10.88 | 11.14 | 10.83 | 11.02 | 403,831 | +0.19(+1.73%) |
Feb 20, 2014 | 10.79 | 10.92 | 10.70 | 10.83 | 406,850 | +0.25(+2.38%) |
Feb 19, 2014 | 10.72 | 10.77 | 10.58 | 10.58 | 330,306 | -0.19(-1.74%) |
Feb 18, 2014 | 10.65 | 10.81 | 10.65 | 10.77 | 144,222 | +0.06(+0.60%) |
Feb 14, 2014 | 10.74 | 10.70 | 10.70 | 10.70 | 168,597 | -0.03(-0.30%) |
Feb 13, 2014 | 10.55 | 10.75 | 10.55 | 10.74 | 207,603 | +0.06(+0.61%) |
Feb 12, 2014 | 10.75 | 10.85 | 10.59 | 10.67 | 256,473 | -0.04(-0.36%) |
Feb 11, 2014 | 10.61 | 10.79 | 10.61 | 10.71 | 205,423 | +0.10(+0.97%) |
Feb 10, 2014 | 10.55 | 10.66 | 10.34 | 10.61 | 343,641 | +0.05(+0.49%) |
Feb 07, 2014 | 10.63 | 10.66 | 10.53 | 10.56 | 336,761 | -0.03(-0.30%) |
Feb 06, 2014 | 10.70 | 10.73 | 10.56 | 10.59 | 257,364 | -0.07(-0.66%) |
Feb 05, 2014 | 10.87 | 10.88 | 10.65 | 10.66 | 406,842 | -0.22(-2.06%) |
Feb 04, 2014 | 10.85 | 10.98 | 10.72 | 10.88 | 242,861 | +0.11(+1.01%) |