Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.09 | 13.22 | 13.03 | 13.08 | 77,342 | -0.01(-0.07%) |
Apr 29, 2014 | 13.02 | 13.10 | 12.99 | 13.09 | 45,019 | +0.09(+0.67%) |
Apr 28, 2014 | 13.00 | 13.10 | 12.94 | 13.00 | 37,032 | +0.01(+0.11%) |
Apr 25, 2014 | 12.91 | 13.02 | 12.91 | 12.99 | 58,235 | +0.08(+0.60%) |
Apr 24, 2014 | 12.83 | 12.96 | 12.71 | 12.91 | 45,875 | +0.16(+1.25%) |
Apr 23, 2014 | 12.58 | 12.76 | 12.50 | 12.75 | 48,974 | +0.17(+1.34%) |
Apr 22, 2014 | 12.49 | 12.58 | 12.49 | 12.58 | 59,100 | +0.09(+0.73%) |
Apr 21, 2014 | 12.44 | 12.49 | 12.42 | 12.49 | 19,315 | +0.01(+0.07%) |
Apr 17, 2014 | 12.49 | 12.48 | 12.48 | 12.48 | 44,380 | +0.00(+0.01%) |
Apr 16, 2014 | 12.46 | 12.52 | 12.42 | 12.48 | 23,992 | +0.06(+0.47%) |
Apr 15, 2014 | 12.42 | 12.42 | 12.38 | 12.42 | 39,015 | +0.00(+0.04%) |
Apr 14, 2014 | 12.37 | 12.42 | 12.33 | 12.42 | 14,031 | +0.07(+0.59%) |
Apr 11, 2014 | 12.31 | 12.34 | 12.30 | 12.34 | 20,827 | +0.03(+0.24%) |
Apr 10, 2014 | 12.32 | 12.33 | 12.30 | 12.32 | 62,481 | +0.00(+0.04%) |
Apr 09, 2014 | 12.27 | 12.33 | 12.27 | 12.31 | 20,244 | +0.03(+0.24%) |
Apr 08, 2014 | 12.15 | 12.28 | 12.15 | 12.28 | 62,481 | +0.12(+0.99%) |
Apr 07, 2014 | 12.17 | 12.21 | 12.13 | 12.16 | 45,147 | -0.02(-0.16%) |
Apr 04, 2014 | 12.20 | 12.25 | 12.17 | 12.18 | 61,106 | -0.01(-0.08%) |
Apr 03, 2014 | 12.18 | 12.19 | 12.14 | 12.19 | 31,584 | +0.02(+0.16%) |
Apr 02, 2014 | 12.22 | 12.27 | 12.14 | 12.17 | 79,136 | -0.02(-0.20%) |
Apr 01, 2014 | 12.27 | 12.28 | 12.16 | 12.19 | 77,587 | -0.05(-0.43%) |
Mar 31, 2014 | 12.30 | 12.30 | 12.24 | 12.25 | 22,675 | +0.00(+0.00%) |
Mar 28, 2014 | 12.24 | 12.26 | 12.21 | 12.25 | 25,734 | +0.01(+0.08%) |
Mar 27, 2014 | 12.20 | 12.27 | 12.17 | 12.24 | 37,294 | +0.03(+0.28%) |
Mar 26, 2014 | 12.20 | 12.26 | 12.19 | 12.20 | 11,682 | +0.01(+0.12%) |
Mar 25, 2014 | 12.19 | 12.19 | 12.13 | 12.19 | 16,659 | +0.05(+0.41%) |
Mar 24, 2014 | 12.31 | 12.31 | 12.13 | 12.14 | 37,126 | -0.11(-0.91%) |
Mar 21, 2014 | 12.18 | 12.32 | 12.18 | 12.25 | 24,815 | +0.11(+0.91%) |
Mar 20, 2014 | 12.28 | 12.31 | 12.12 | 12.14 | 52,039 | -0.14(-1.14%) |
Mar 19, 2014 | 12.34 | 12.35 | 12.25 | 12.28 | 104,028 | -0.03(-0.27%) |
Mar 18, 2014 | 12.28 | 12.34 | 12.28 | 12.32 | 14,431 | +0.05(+0.41%) |
Mar 17, 2014 | 12.29 | 12.29 | 12.20 | 12.27 | 15,037 | +0.07(+0.54%) |
Mar 14, 2014 | 12.18 | 12.22 | 12.14 | 12.20 | 24,919 | +0.02(+0.16%) |
Mar 13, 2014 | 12.22 | 12.24 | 12.11 | 12.18 | 39,148 | -0.01(-0.12%) |
Mar 12, 2014 | 12.20 | 12.21 | 12.13 | 12.19 | 29,208 | +0.00(+0.04%) |
Mar 11, 2014 | 12.23 | 12.23 | 12.16 | 12.19 | 21,279 | +0.00(+0.04%) |
Mar 10, 2014 | 12.22 | 12.23 | 12.15 | 12.19 | 18,886 | -0.02(-0.20%) |
Mar 07, 2014 | 12.25 | 12.25 | 12.17 | 12.21 | 14,095 | -0.04(-0.32%) |
Mar 06, 2014 | 12.25 | 12.26 | 12.21 | 12.25 | 12,656 | +0.02(+0.16%) |
Mar 05, 2014 | 12.21 | 12.25 | 12.18 | 12.23 | 20,369 | -0.04(-0.31%) |
Mar 04, 2014 | 12.30 | 12.33 | 12.22 | 12.27 | 29,191 | +0.01(+0.10%) |
Mar 03, 2014 | 12.27 | 12.29 | 12.23 | 12.25 | 15,838 | -0.03(-0.22%) |
Feb 28, 2014 | 12.24 | 12.29 | 12.18 | 12.28 | 44,612 | +0.09(+0.71%) |
Feb 27, 2014 | 12.30 | 12.30 | 12.16 | 12.19 | 21,659 | -0.08(-0.63%) |
Feb 26, 2014 | 12.29 | 12.29 | 12.17 | 12.27 | 36,358 | +0.04(+0.31%) |
Feb 25, 2014 | 12.19 | 12.26 | 12.18 | 12.23 | 22,082 | +0.05(+0.44%) |
Feb 24, 2014 | 12.32 | 12.33 | 12.18 | 12.18 | 29,782 | -0.15(-1.25%) |
Feb 21, 2014 | 12.34 | 12.34 | 12.32 | 12.33 | 27,347 | -0.01(-0.08%) |
Feb 20, 2014 | 12.32 | 12.34 | 12.28 | 12.34 | 22,128 | +0.08(+0.64%) |
Feb 19, 2014 | 12.32 | 12.34 | 12.21 | 12.27 | 16,818 | -0.05(-0.41%) |
Feb 18, 2014 | 12.43 | 12.43 | 12.31 | 12.32 | 18,648 | -0.05(-0.37%) |
Feb 14, 2014 | 12.39 | 12.36 | 12.36 | 12.36 | 19,286 | +0.01(+0.10%) |
Feb 13, 2014 | 12.30 | 12.39 | 12.30 | 12.35 | 17,835 | +0.07(+0.59%) |
Feb 12, 2014 | 12.36 | 12.36 | 12.26 | 12.28 | 28,152 | -0.01(-0.12%) |
Feb 11, 2014 | 12.25 | 12.34 | 12.23 | 12.29 | 24,666 | +0.04(+0.36%) |
Feb 10, 2014 | 12.32 | 12.32 | 12.19 | 12.25 | 9,299 | -0.03(-0.28%) |
Feb 07, 2014 | 12.29 | 12.29 | 12.25 | 12.28 | 11,912 | +0.04(+0.35%) |
Feb 06, 2014 | 12.16 | 12.24 | 12.16 | 12.24 | 11,966 | +0.10(+0.79%) |
Feb 05, 2014 | 12.15 | 12.16 | 12.06 | 12.14 | 32,441 | +0.04(+0.32%) |
Feb 04, 2014 | 12.02 | 12.10 | 11.94 | 12.10 | 56,456 | +0.24(+2.03%) |