Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.01 | 11.11 | 10.80 | 11.06 | 67,334 | +0.04(+0.36%) |
Apr 29, 2014 | 11.15 | 11.18 | 10.90 | 11.02 | 147,079 | -0.15(-1.34%) |
Apr 28, 2014 | 11.12 | 11.33 | 10.88 | 11.17 | 125,615 | +0.06(+0.54%) |
Apr 25, 2014 | 11.40 | 11.42 | 11.01 | 11.11 | 151,699 | -0.35(-3.05%) |
Apr 24, 2014 | 11.61 | 11.61 | 11.42 | 11.46 | 72,933 | -0.13(-1.12%) |
Apr 23, 2014 | 11.77 | 11.80 | 11.55 | 11.59 | 83,958 | -0.25(-2.11%) |
Apr 22, 2014 | 11.71 | 11.87 | 11.71 | 11.84 | 167,577 | +0.11(+0.94%) |
Apr 21, 2014 | 11.61 | 11.75 | 11.54 | 11.73 | 90,141 | +0.11(+0.95%) |
Apr 17, 2014 | 11.58 | 11.62 | 11.62 | 11.62 | 88,800 | +0.04(+0.35%) |
Apr 16, 2014 | 11.57 | 11.65 | 11.45 | 11.58 | 82,376 | +0.11(+0.96%) |
Apr 15, 2014 | 11.33 | 11.49 | 11.00 | 11.47 | 180,142 | +0.15(+1.33%) |
Apr 14, 2014 | 11.62 | 11.64 | 11.20 | 11.32 | 111,913 | -0.18(-1.57%) |
Apr 11, 2014 | 11.49 | 11.64 | 11.34 | 11.50 | 123,502 | -0.10(-0.86%) |
Apr 10, 2014 | 11.96 | 12.02 | 11.44 | 11.60 | 171,432 | -0.42(-3.49%) |
Apr 09, 2014 | 11.73 | 12.09 | 11.73 | 12.02 | 95,956 | +0.31(+2.65%) |
Apr 08, 2014 | 11.53 | 11.81 | 11.50 | 11.71 | 135,088 | +0.19(+1.65%) |
Apr 07, 2014 | 11.74 | 11.74 | 11.44 | 11.52 | 163,958 | -0.25(-2.12%) |
Apr 04, 2014 | 12.17 | 12.17 | 11.67 | 11.77 | 150,646 | -0.30(-2.49%) |
Apr 03, 2014 | 12.31 | 12.31 | 12.02 | 12.07 | 82,829 | -0.23(-1.87%) |
Apr 02, 2014 | 12.33 | 12.38 | 12.18 | 12.30 | 92,175 | -0.01(-0.08%) |
Apr 01, 2014 | 12.01 | 12.40 | 11.94 | 12.31 | 172,125 | +0.32(+2.63%) |
Mar 31, 2014 | 12.00 | 12.20 | 11.93 | 11.99 | 163,908 | +0.03(+0.29%) |
Mar 28, 2014 | 11.77 | 12.11 | 11.77 | 11.96 | 159,741 | +0.17(+1.44%) |
Mar 27, 2014 | 11.88 | 12.13 | 11.60 | 11.79 | 263,510 | -0.11(-0.92%) |
Mar 26, 2014 | 12.30 | 12.36 | 11.84 | 11.90 | 242,742 | -0.34(-2.78%) |
Mar 25, 2014 | 12.47 | 12.47 | 12.10 | 12.24 | 168,783 | -0.19(-1.53%) |
Mar 24, 2014 | 12.43 | 12.49 | 12.14 | 12.43 | 219,524 | +0.03(+0.24%) |
Mar 21, 2014 | 12.35 | 12.52 | 12.10 | 12.40 | 237,167 | +0.14(+1.14%) |
Mar 20, 2014 | 12.36 | 12.52 | 12.25 | 12.26 | 135,400 | -0.15(-1.21%) |
Mar 19, 2014 | 12.68 | 12.74 | 12.29 | 12.41 | 173,708 | -0.26(-2.05%) |
Mar 18, 2014 | 12.54 | 12.78 | 12.46 | 12.67 | 173,492 | +0.12(+0.96%) |
Mar 17, 2014 | 12.72 | 12.80 | 12.53 | 12.55 | 154,340 | -0.07(-0.55%) |
Mar 14, 2014 | 12.68 | 12.96 | 12.55 | 12.62 | 121,033 | -0.14(-1.10%) |
Mar 13, 2014 | 13.10 | 13.16 | 12.64 | 12.76 | 220,115 | -0.34(-2.60%) |
Mar 12, 2014 | 12.91 | 13.20 | 12.91 | 13.10 | 296,742 | +0.11(+0.85%) |
Mar 11, 2014 | 12.93 | 13.23 | 12.79 | 12.99 | 324,605 | +0.03(+0.23%) |
Mar 10, 2014 | 13.03 | 13.14 | 12.70 | 12.96 | 437,339 | -0.06(-0.46%) |
Mar 07, 2014 | 12.73 | 13.39 | 12.73 | 13.02 | 611,874 | +0.38(+3.01%) |
Mar 06, 2014 | 12.78 | 12.90 | 12.58 | 12.64 | 308,838 | -0.14(-1.10%) |
Mar 05, 2014 | 12.74 | 12.89 | 12.61 | 12.78 | 215,397 | +0.00(+0.04%) |
Mar 04, 2014 | 12.62 | 13.00 | 12.62 | 12.78 | 232,745 | +0.22(+1.79%) |
Mar 03, 2014 | 12.47 | 12.65 | 12.26 | 12.55 | 132,966 | -0.08(-0.63%) |
Feb 28, 2014 | 12.65 | 12.85 | 12.52 | 12.63 | 95,889 | +0.00(+0.00%) |
Feb 27, 2014 | 12.64 | 12.83 | 12.53 | 12.63 | 130,914 | -0.10(-0.79%) |
Feb 26, 2014 | 12.72 | 12.99 | 12.56 | 12.73 | 176,922 | +0.01(+0.08%) |
Feb 25, 2014 | 12.61 | 12.74 | 12.53 | 12.72 | 96,511 | +0.12(+0.95%) |
Feb 24, 2014 | 12.35 | 12.66 | 12.35 | 12.60 | 134,293 | +0.22(+1.78%) |
Feb 21, 2014 | 12.34 | 12.47 | 12.10 | 12.38 | 261,892 | +0.05(+0.41%) |
Feb 20, 2014 | 12.20 | 12.47 | 12.20 | 12.33 | 76,365 | +0.11(+0.90%) |
Feb 19, 2014 | 12.62 | 12.65 | 12.20 | 12.22 | 143,718 | -0.41(-3.25%) |
Feb 18, 2014 | 12.50 | 12.70 | 12.49 | 12.63 | 94,528 | +0.20(+1.61%) |
Feb 14, 2014 | 12.48 | 12.43 | 12.43 | 12.43 | 168,700 | -0.07(-0.56%) |
Feb 13, 2014 | 12.40 | 12.51 | 12.24 | 12.50 | 111,004 | -0.05(-0.40%) |
Feb 12, 2014 | 12.73 | 12.82 | 12.50 | 12.55 | 88,789 | -0.21(-1.65%) |
Feb 11, 2014 | 12.66 | 12.89 | 12.55 | 12.76 | 88,713 | +0.09(+0.71%) |
Feb 10, 2014 | 12.49 | 12.69 | 12.30 | 12.67 | 124,014 | +0.18(+1.44%) |
Feb 07, 2014 | 12.41 | 12.50 | 12.28 | 12.49 | 97,586 | +0.10(+0.81%) |
Feb 06, 2014 | 12.30 | 12.57 | 12.30 | 12.39 | 71,440 | +0.10(+0.81%) |
Feb 05, 2014 | 12.31 | 12.36 | 12.16 | 12.29 | 169,088 | -0.08(-0.65%) |
Feb 04, 2014 | 12.21 | 12.53 | 12.16 | 12.37 | 152,923 | +0.28(+2.32%) |