Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.83 | 11.86 | 11.71 | 11.83 | 1,001,388 | +0.07(+0.64%) |
Apr 29, 2014 | 11.82 | 11.83 | 11.65 | 11.76 | 826,771 | -0.05(-0.42%) |
Apr 28, 2014 | 11.82 | 11.83 | 11.69 | 11.81 | 487,138 | +0.02(+0.18%) |
Apr 25, 2014 | 11.83 | 11.85 | 11.74 | 11.79 | 521,948 | -0.03(-0.25%) |
Apr 24, 2014 | 11.83 | 11.83 | 11.75 | 11.82 | 436,710 | -0.01(-0.07%) |
Apr 23, 2014 | 11.82 | 11.89 | 11.76 | 11.82 | 526,711 | -0.03(-0.28%) |
Apr 22, 2014 | 11.83 | 11.88 | 11.78 | 11.86 | 659,550 | +0.03(+0.25%) |
Apr 21, 2014 | 11.83 | 11.86 | 11.77 | 11.83 | 431,517 | +0.04(+0.32%) |
Apr 17, 2014 | 11.83 | 11.79 | 11.79 | 11.79 | 791,257 | -0.01(-0.07%) |
Apr 16, 2014 | 11.77 | 11.85 | 11.75 | 11.80 | 1,556,619 | +0.07(+0.60%) |
Apr 15, 2014 | 11.72 | 11.80 | 11.65 | 11.73 | 1,061,327 | +0.05(+0.43%) |
Apr 14, 2014 | 11.67 | 11.72 | 11.60 | 11.68 | 734,603 | +0.00(+0.04%) |
Apr 11, 2014 | 11.67 | 11.74 | 11.63 | 11.67 | 1,368,642 | -0.02(-0.21%) |
Apr 10, 2014 | 11.72 | 11.83 | 11.67 | 11.70 | 726,027 | -0.03(-0.28%) |
Apr 09, 2014 | 11.74 | 11.78 | 11.60 | 11.73 | 1,667,657 | -0.03(-0.21%) |
Apr 08, 2014 | 11.86 | 11.88 | 11.68 | 11.76 | 1,716,929 | -0.07(-0.60%) |
Apr 07, 2014 | 11.76 | 11.88 | 11.76 | 11.83 | 2,634,509 | +0.05(+0.39%) |
Apr 04, 2014 | 11.81 | 11.91 | 11.74 | 11.78 | 1,240,878 | -0.02(-0.21%) |
Apr 03, 2014 | 11.82 | 11.88 | 11.77 | 11.81 | 1,934,178 | -0.00(-0.04%) |
Apr 02, 2014 | 11.84 | 11.92 | 11.75 | 11.81 | 8,916,002 | -0.14(-1.18%) |
Apr 01, 2014 | 11.96 | 11.99 | 11.83 | 11.95 | 2,765,890 | -0.01(-0.10%) |
Mar 31, 2014 | 12.01 | 12.08 | 11.86 | 11.96 | 1,038,930 | -0.02(-0.14%) |
Mar 28, 2014 | 11.91 | 12.07 | 11.91 | 11.98 | 844,441 | +0.05(+0.38%) |
Mar 27, 2014 | 11.99 | 12.01 | 11.85 | 11.94 | 1,389,220 | -0.04(-0.31%) |
Mar 26, 2014 | 12.10 | 12.11 | 11.89 | 11.97 | 1,470,720 | -0.08(-0.68%) |
Mar 25, 2014 | 12.11 | 12.15 | 12.00 | 12.06 | 961,732 | +0.06(+0.48%) |
Mar 24, 2014 | 11.99 | 12.11 | 11.89 | 12.00 | 469,138 | +0.02(+0.17%) |
Mar 21, 2014 | 11.91 | 11.99 | 11.78 | 11.98 | 971,391 | +0.07(+0.58%) |
Mar 20, 2014 | 11.95 | 12.05 | 11.74 | 11.91 | 891,468 | -0.01(-0.07%) |
Mar 19, 2014 | 12.06 | 12.12 | 11.88 | 11.92 | 515,906 | -0.12(-0.99%) |
Mar 18, 2014 | 12.03 | 12.11 | 11.96 | 12.03 | 703,970 | +0.07(+0.55%) |
Mar 17, 2014 | 11.95 | 12.04 | 11.90 | 11.97 | 482,501 | +0.08(+0.65%) |
Mar 14, 2014 | 11.81 | 11.94 | 11.79 | 11.89 | 591,498 | +0.05(+0.45%) |
Mar 13, 2014 | 11.88 | 11.93 | 11.78 | 11.84 | 519,094 | +0.02(+0.14%) |
Mar 12, 2014 | 11.65 | 11.82 | 11.65 | 11.82 | 504,722 | +0.11(+0.98%) |
Mar 11, 2014 | 11.79 | 11.89 | 11.63 | 11.71 | 303,165 | -0.07(-0.59%) |
Mar 10, 2014 | 11.85 | 11.86 | 11.67 | 11.78 | 988,098 | -0.09(-0.72%) |
Mar 07, 2014 | 11.97 | 12.03 | 11.82 | 11.86 | 1,032,193 | -0.09(-0.79%) |
Mar 06, 2014 | 12.01 | 12.06 | 11.91 | 11.96 | 458,050 | -0.06(-0.51%) |
Mar 05, 2014 | 11.99 | 12.06 | 11.91 | 12.02 | 756,198 | +0.04(+0.31%) |
Mar 04, 2014 | 11.95 | 12.02 | 11.88 | 11.98 | 1,126,215 | +0.10(+0.83%) |
Mar 03, 2014 | 11.84 | 11.91 | 11.73 | 11.88 | 1,105,276 | +0.02(+0.21%) |
Feb 28, 2014 | 11.65 | 11.90 | 11.65 | 11.86 | 1,687,682 | +0.18(+1.58%) |
Feb 27, 2014 | 11.67 | 11.71 | 11.62 | 11.67 | 885,722 | +0.02(+0.21%) |
Feb 26, 2014 | 11.62 | 11.67 | 11.54 | 11.65 | 1,135,451 | +0.11(+0.92%) |
Feb 25, 2014 | 11.62 | 11.66 | 11.52 | 11.54 | 792,637 | -0.08(-0.70%) |
Feb 24, 2014 | 11.62 | 11.77 | 11.61 | 11.63 | 966,073 | -0.09(-0.73%) |
Feb 21, 2014 | 11.78 | 11.82 | 11.67 | 11.71 | 482,626 | -0.09(-0.76%) |
Feb 20, 2014 | 11.72 | 11.82 | 11.63 | 11.80 | 1,255,412 | +0.07(+0.63%) |
Feb 19, 2014 | 11.74 | 12.14 | 11.70 | 11.73 | 1,003,193 | +0.00(+0.03%) |
Feb 18, 2014 | 11.67 | 11.82 | 11.65 | 11.72 | 750,306 | +0.00(+0.03%) |
Feb 14, 2014 | 11.67 | 11.72 | 11.72 | 11.72 | 680,357 | -0.02(-0.14%) |
Feb 13, 2014 | 11.74 | 11.85 | 11.65 | 11.74 | 1,287,805 | +0.03(+0.25%) |
Feb 12, 2014 | 11.57 | 11.73 | 11.41 | 11.71 | 2,038,636 | +0.14(+1.17%) |
Feb 11, 2014 | 11.56 | 11.79 | 11.48 | 11.57 | 1,229,707 | +0.02(+0.18%) |
Feb 10, 2014 | 11.81 | 11.81 | 11.44 | 11.55 | 963,115 | -0.01(-0.07%) |
Feb 07, 2014 | 11.49 | 11.56 | 11.42 | 11.56 | 1,219,095 | +0.18(+1.62%) |
Feb 06, 2014 | 11.31 | 11.54 | 11.24 | 11.38 | 868,541 | +0.08(+0.73%) |
Feb 05, 2014 | 11.31 | 11.32 | 11.22 | 11.29 | 569,377 | -0.02(-0.22%) |
Feb 04, 2014 | 11.36 | 11.40 | 11.28 | 11.32 | 652,727 | +0.00(+0.00%) |