Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.21 | 12.29 | 12.06 | 12.27 | 326,647 | +0.07(+0.56%) |
Apr 29, 2014 | 12.15 | 12.26 | 12.03 | 12.20 | 434,776 | +0.14(+1.17%) |
Apr 28, 2014 | 12.14 | 12.24 | 11.97 | 12.06 | 494,345 | +0.00(+0.00%) |
Apr 25, 2014 | 12.29 | 12.35 | 12.02 | 12.06 | 339,541 | -0.24(-1.93%) |
Apr 24, 2014 | 12.40 | 12.46 | 12.28 | 12.30 | 267,085 | +0.03(+0.28%) |
Apr 23, 2014 | 12.12 | 12.41 | 12.08 | 12.27 | 343,055 | +0.10(+0.79%) |
Apr 22, 2014 | 11.89 | 12.21 | 11.83 | 12.17 | 309,508 | +0.35(+2.95%) |
Apr 21, 2014 | 11.77 | 11.90 | 11.74 | 11.82 | 283,791 | +0.03(+0.23%) |
Apr 17, 2014 | 11.66 | 11.79 | 11.79 | 11.79 | 143,673 | +0.11(+0.92%) |
Apr 16, 2014 | 11.67 | 11.72 | 11.61 | 11.69 | 107,752 | +0.08(+0.66%) |
Apr 15, 2014 | 11.63 | 11.67 | 11.42 | 11.61 | 196,696 | -0.01(-0.10%) |
Apr 14, 2014 | 11.63 | 11.63 | 11.47 | 11.62 | 189,941 | +0.09(+0.76%) |
Apr 11, 2014 | 11.72 | 11.84 | 11.50 | 11.53 | 253,120 | -0.29(-2.49%) |
Apr 10, 2014 | 12.04 | 12.07 | 11.78 | 11.83 | 316,533 | -0.24(-2.00%) |
Apr 09, 2014 | 12.02 | 12.10 | 11.96 | 12.07 | 223,464 | +0.06(+0.51%) |
Apr 08, 2014 | 12.06 | 12.15 | 11.97 | 12.01 | 388,045 | -0.08(-0.70%) |
Apr 07, 2014 | 11.98 | 12.12 | 11.78 | 12.09 | 580,403 | +0.04(+0.32%) |
Apr 04, 2014 | 12.15 | 12.15 | 11.89 | 12.05 | 398,928 | -0.03(-0.25%) |
Apr 03, 2014 | 12.05 | 12.15 | 12.00 | 12.09 | 214,864 | -0.00(-0.03%) |
Apr 02, 2014 | 12.05 | 12.14 | 11.98 | 12.09 | 228,106 | +0.03(+0.22%) |
Apr 01, 2014 | 11.93 | 12.07 | 11.79 | 12.06 | 485,406 | +0.20(+1.71%) |
Mar 31, 2014 | 11.45 | 11.95 | 11.43 | 11.86 | 421,634 | +0.44(+3.85%) |
Mar 28, 2014 | 11.37 | 11.63 | 11.37 | 11.42 | 349,251 | +0.02(+0.17%) |
Mar 27, 2014 | 11.37 | 11.46 | 11.32 | 11.40 | 348,023 | +0.03(+0.27%) |
Mar 26, 2014 | 11.44 | 11.55 | 11.32 | 11.37 | 413,598 | -0.02(-0.17%) |
Mar 25, 2014 | 11.35 | 11.48 | 11.33 | 11.39 | 266,425 | +0.04(+0.34%) |
Mar 24, 2014 | 11.37 | 11.38 | 11.26 | 11.35 | 306,967 | -0.02(-0.13%) |
Mar 21, 2014 | 11.22 | 11.44 | 11.20 | 11.37 | 381,977 | +0.17(+1.50%) |
Mar 20, 2014 | 11.09 | 11.24 | 11.09 | 11.20 | 155,363 | +0.05(+0.48%) |
Mar 19, 2014 | 11.12 | 11.37 | 10.94 | 11.14 | 313,899 | +0.02(+0.21%) |
Mar 18, 2014 | 10.83 | 11.14 | 10.83 | 11.12 | 325,890 | +0.27(+2.47%) |
Mar 17, 2014 | 10.89 | 10.99 | 10.80 | 10.85 | 331,704 | -0.01(-0.07%) |
Mar 14, 2014 | 10.83 | 10.94 | 10.79 | 10.86 | 226,886 | -0.02(-0.18%) |
Mar 13, 2014 | 11.17 | 11.20 | 10.81 | 10.88 | 389,464 | -0.23(-2.07%) |
Mar 12, 2014 | 10.91 | 11.19 | 10.91 | 11.11 | 274,478 | +0.10(+0.94%) |
Mar 11, 2014 | 11.17 | 11.32 | 10.89 | 11.01 | 315,114 | -0.16(-1.44%) |
Mar 10, 2014 | 11.21 | 11.30 | 11.11 | 11.17 | 207,989 | -0.05(-0.44%) |
Mar 07, 2014 | 11.17 | 11.24 | 11.14 | 11.22 | 187,924 | +0.05(+0.41%) |
Mar 06, 2014 | 11.14 | 11.24 | 11.08 | 11.17 | 200,129 | +0.03(+0.31%) |
Mar 05, 2014 | 11.12 | 11.19 | 11.03 | 11.14 | 202,576 | -0.02(-0.21%) |
Mar 04, 2014 | 11.16 | 11.33 | 11.12 | 11.16 | 480,599 | +0.10(+0.90%) |
Mar 03, 2014 | 11.05 | 11.09 | 10.83 | 11.06 | 291,539 | -0.05(-0.45%) |
Feb 28, 2014 | 11.07 | 11.21 | 11.02 | 11.11 | 307,574 | +0.07(+0.62%) |
Feb 27, 2014 | 10.99 | 11.09 | 10.98 | 11.04 | 288,173 | -0.02(-0.14%) |
Feb 26, 2014 | 11.02 | 11.09 | 10.95 | 11.06 | 240,287 | +0.04(+0.38%) |
Feb 25, 2014 | 10.98 | 11.05 | 10.94 | 11.01 | 312,716 | +0.05(+0.45%) |
Feb 24, 2014 | 11.01 | 11.08 | 10.92 | 10.96 | 390,096 | +0.03(+0.24%) |
Feb 21, 2014 | 10.85 | 11.02 | 10.80 | 10.94 | 541,296 | +0.07(+0.63%) |
Feb 20, 2014 | 10.61 | 10.88 | 10.61 | 10.87 | 330,286 | +0.22(+2.11%) |
Feb 19, 2014 | 10.65 | 10.82 | 10.52 | 10.65 | 671,272 | -0.05(-0.43%) |
Feb 18, 2014 | 10.44 | 10.73 | 10.41 | 10.69 | 421,412 | +0.26(+2.52%) |
Feb 14, 2014 | 10.28 | 10.43 | 10.43 | 10.43 | 673,421 | +0.15(+1.44%) |
Feb 13, 2014 | 10.43 | 10.49 | 10.22 | 10.28 | 1,041,804 | -0.17(-1.60%) |
Feb 12, 2014 | 10.40 | 10.66 | 10.40 | 10.45 | 1,389,414 | +0.05(+0.48%) |
Feb 11, 2014 | 11.70 | 11.89 | 10.38 | 10.40 | 1,412,538 | -1.71(-14.14%) |
Feb 10, 2014 | 12.28 | 12.29 | 11.23 | 12.11 | 692,699 | -0.22(-1.79%) |
Feb 07, 2014 | 12.19 | 12.36 | 12.12 | 12.33 | 176,382 | +0.15(+1.25%) |
Feb 06, 2014 | 12.25 | 12.29 | 12.15 | 12.18 | 170,901 | -0.01(-0.09%) |
Feb 05, 2014 | 12.24 | 12.30 | 12.05 | 12.19 | 139,692 | -0.09(-0.71%) |
Feb 04, 2014 | 12.38 | 12.47 | 12.11 | 12.28 | 254,523 | -0.02(-0.12%) |