Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.65 | 11.78 | 11.41 | 11.73 | 90,345 | -0.02(-0.17%) |
Apr 29, 2014 | 11.98 | 11.99 | 11.67 | 11.75 | 68,045 | -0.18(-1.51%) |
Apr 28, 2014 | 12.04 | 12.12 | 11.64 | 11.93 | 56,996 | -0.10(-0.83%) |
Apr 25, 2014 | 12.25 | 12.25 | 11.86 | 12.03 | 87,271 | -0.29(-2.35%) |
Apr 24, 2014 | 12.66 | 12.66 | 12.24 | 12.32 | 46,139 | -0.23(-1.83%) |
Apr 23, 2014 | 12.69 | 12.69 | 12.47 | 12.55 | 49,446 | -0.11(-0.87%) |
Apr 22, 2014 | 12.57 | 12.76 | 12.56 | 12.66 | 33,549 | +0.08(+0.64%) |
Apr 21, 2014 | 12.68 | 12.76 | 12.54 | 12.58 | 25,325 | -0.13(-1.02%) |
Apr 17, 2014 | 12.55 | 12.71 | 12.71 | 12.71 | 32,100 | +0.09(+0.71%) |
Apr 16, 2014 | 12.81 | 12.85 | 12.54 | 12.62 | 24,407 | -0.15(-1.17%) |
Apr 15, 2014 | 12.71 | 12.86 | 12.46 | 12.77 | 72,896 | +0.05(+0.39%) |
Apr 14, 2014 | 12.57 | 12.79 | 12.50 | 12.72 | 105,382 | +0.23(+1.84%) |
Apr 11, 2014 | 12.62 | 12.81 | 12.40 | 12.49 | 102,823 | -0.27(-2.12%) |
Apr 10, 2014 | 13.50 | 13.50 | 12.55 | 12.76 | 109,722 | -0.16(-1.24%) |
Apr 09, 2014 | 12.80 | 12.99 | 12.73 | 12.92 | 98,784 | +0.17(+1.33%) |
Apr 08, 2014 | 12.65 | 13.01 | 12.65 | 12.75 | 101,267 | +0.06(+0.47%) |
Apr 07, 2014 | 12.93 | 12.97 | 12.36 | 12.69 | 88,241 | -0.32(-2.46%) |
Apr 04, 2014 | 13.22 | 13.28 | 12.94 | 13.01 | 136,506 | -0.15(-1.14%) |
Apr 03, 2014 | 13.02 | 13.20 | 12.93 | 13.16 | 95,862 | +0.10(+0.77%) |
Apr 02, 2014 | 12.89 | 13.08 | 12.81 | 13.06 | 73,987 | +0.14(+1.08%) |
Apr 01, 2014 | 12.57 | 12.94 | 12.56 | 12.92 | 125,733 | +0.35(+2.78%) |
Mar 31, 2014 | 12.37 | 12.75 | 12.36 | 12.57 | 122,636 | +0.24(+1.95%) |
Mar 28, 2014 | 11.93 | 12.65 | 11.91 | 12.33 | 113,527 | +0.38(+3.18%) |
Mar 27, 2014 | 11.97 | 12.11 | 11.87 | 11.95 | 41,510 | -0.06(-0.50%) |
Mar 26, 2014 | 12.30 | 12.36 | 11.98 | 12.01 | 73,348 | -0.18(-1.48%) |
Mar 25, 2014 | 12.41 | 12.45 | 11.95 | 12.19 | 160,606 | -0.19(-1.53%) |
Mar 24, 2014 | 12.51 | 12.60 | 12.27 | 12.38 | 95,004 | -0.13(-1.04%) |
Mar 21, 2014 | 12.69 | 12.69 | 12.41 | 12.51 | 163,142 | -0.09(-0.71%) |
Mar 20, 2014 | 12.50 | 12.83 | 12.49 | 12.60 | 70,769 | +0.04(+0.32%) |
Mar 19, 2014 | 12.35 | 12.56 | 12.08 | 12.56 | 113,751 | +0.14(+1.13%) |
Mar 18, 2014 | 11.95 | 12.47 | 11.95 | 12.42 | 205,622 | +0.44(+3.67%) |
Mar 17, 2014 | 11.59 | 12.05 | 11.59 | 11.98 | 169,862 | +0.42(+3.63%) |
Mar 14, 2014 | 11.32 | 11.61 | 11.28 | 11.56 | 162,525 | +0.16(+1.40%) |
Mar 13, 2014 | 11.48 | 11.54 | 11.32 | 11.40 | 116,256 | -0.08(-0.70%) |
Mar 12, 2014 | 11.35 | 11.55 | 11.25 | 11.48 | 86,105 | +0.11(+0.97%) |
Mar 11, 2014 | 11.43 | 11.56 | 11.32 | 11.37 | 82,917 | -0.09(-0.79%) |
Mar 10, 2014 | 11.40 | 11.50 | 11.08 | 11.46 | 60,582 | +0.04(+0.35%) |
Mar 07, 2014 | 11.43 | 11.49 | 11.35 | 11.42 | 123,759 | +0.07(+0.62%) |
Mar 06, 2014 | 11.17 | 11.47 | 11.08 | 11.35 | 97,200 | +0.24(+2.16%) |
Mar 05, 2014 | 11.18 | 11.20 | 10.99 | 11.11 | 117,189 | -0.13(-1.16%) |
Mar 04, 2014 | 11.33 | 11.49 | 11.19 | 11.24 | 185,107 | +0.01(+0.09%) |
Mar 03, 2014 | 11.36 | 11.46 | 11.08 | 11.23 | 86,343 | -0.06(-0.53%) |
Feb 28, 2014 | 10.99 | 11.44 | 10.96 | 11.29 | 90,313 | +0.33(+3.01%) |
Feb 27, 2014 | 11.20 | 11.50 | 10.55 | 10.96 | 190,296 | +0.75(+7.35%) |
Feb 26, 2014 | 10.31 | 10.33 | 10.19 | 10.21 | 101,420 | -0.05(-0.49%) |
Feb 25, 2014 | 10.23 | 10.41 | 10.21 | 10.26 | 44,600 | -0.01(-0.10%) |
Feb 24, 2014 | 10.41 | 10.52 | 10.21 | 10.27 | 116,989 | -0.19(-1.82%) |
Feb 21, 2014 | 10.50 | 10.59 | 10.41 | 10.46 | 75,403 | -0.05(-0.48%) |
Feb 20, 2014 | 10.48 | 10.59 | 10.39 | 10.51 | 79,616 | +0.01(+0.10%) |
Feb 19, 2014 | 10.78 | 10.97 | 10.47 | 10.50 | 89,845 | -0.36(-3.31%) |
Feb 18, 2014 | 10.81 | 10.91 | 10.71 | 10.86 | 53,280 | +0.13(+1.21%) |
Feb 14, 2014 | 10.73 | 10.73 | 10.73 | 10.73 | 43,200 | +0.01(+0.09%) |
Feb 13, 2014 | 10.50 | 10.77 | 10.47 | 10.72 | 38,105 | +0.08(+0.75%) |
Feb 12, 2014 | 10.48 | 10.76 | 10.44 | 10.64 | 40,286 | +0.13(+1.24%) |
Feb 11, 2014 | 10.55 | 10.68 | 10.31 | 10.51 | 67,759 | -0.05(-0.47%) |
Feb 10, 2014 | 10.66 | 10.75 | 10.35 | 10.56 | 61,962 | -0.12(-1.12%) |
Feb 07, 2014 | 10.55 | 10.91 | 10.49 | 10.68 | 58,231 | +0.21(+2.01%) |
Feb 06, 2014 | 10.62 | 10.75 | 10.37 | 10.47 | 97,302 | -0.11(-1.04%) |
Feb 05, 2014 | 10.58 | 10.75 | 10.35 | 10.58 | 102,900 | -0.02(-0.19%) |
Feb 04, 2014 | 10.80 | 10.93 | 10.58 | 10.60 | 92,349 | -0.20(-1.85%) |