Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.80 | 12.85 | 12.71 | 12.80 | 671,370 | +0.02(+0.14%) |
Apr 29, 2014 | 12.85 | 12.91 | 12.76 | 12.78 | 568,307 | -0.07(-0.57%) |
Apr 28, 2014 | 12.81 | 12.91 | 12.71 | 12.85 | 952,749 | +0.06(+0.50%) |
Apr 25, 2014 | 12.74 | 12.81 | 12.60 | 12.79 | 982,097 | +0.06(+0.50%) |
Apr 24, 2014 | 12.83 | 12.89 | 12.67 | 12.72 | 502,194 | -0.06(-0.50%) |
Apr 23, 2014 | 12.73 | 12.83 | 12.61 | 12.79 | 628,675 | -0.01(-0.07%) |
Apr 22, 2014 | 12.79 | 12.84 | 12.72 | 12.80 | 344,306 | +0.02(+0.14%) |
Apr 21, 2014 | 12.58 | 12.79 | 12.44 | 12.78 | 294,290 | +0.20(+1.60%) |
Apr 17, 2014 | 12.54 | 12.58 | 12.58 | 12.58 | 991,206 | -0.03(-0.22%) |
Apr 16, 2014 | 12.77 | 13.10 | 12.48 | 12.61 | 610,899 | -0.14(-1.08%) |
Apr 15, 2014 | 12.72 | 12.76 | 12.48 | 12.74 | 1,163,208 | +0.11(+0.87%) |
Apr 14, 2014 | 12.53 | 12.65 | 12.43 | 12.63 | 502,350 | +0.23(+1.85%) |
Apr 11, 2014 | 12.21 | 12.49 | 12.16 | 12.40 | 614,764 | +0.08(+0.67%) |
Apr 10, 2014 | 12.71 | 12.77 | 12.26 | 12.32 | 820,424 | -0.40(-3.17%) |
Apr 09, 2014 | 12.56 | 12.75 | 12.47 | 12.72 | 601,731 | +0.24(+1.91%) |
Apr 08, 2014 | 12.02 | 12.59 | 11.98 | 12.49 | 1,183,429 | +0.45(+3.73%) |
Apr 07, 2014 | 12.09 | 12.27 | 11.75 | 12.04 | 1,547,906 | +0.50(+4.29%) |
Apr 04, 2014 | 11.84 | 11.94 | 11.52 | 11.54 | 544,576 | -0.21(-1.79%) |
Apr 03, 2014 | 11.66 | 11.78 | 11.63 | 11.75 | 394,600 | +0.12(+1.02%) |
Apr 02, 2014 | 11.59 | 11.74 | 11.50 | 11.63 | 608,467 | +0.04(+0.32%) |
Apr 01, 2014 | 11.47 | 11.66 | 11.40 | 11.60 | 594,872 | +0.18(+1.61%) |
Mar 31, 2014 | 11.03 | 11.41 | 11.01 | 11.41 | 1,116,679 | +0.48(+4.36%) |
Mar 28, 2014 | 10.86 | 11.02 | 10.86 | 10.94 | 322,640 | +0.05(+0.42%) |
Mar 27, 2014 | 10.96 | 11.07 | 10.86 | 10.89 | 348,538 | -0.04(-0.34%) |
Mar 26, 2014 | 10.64 | 11.03 | 10.62 | 10.93 | 619,785 | +0.36(+3.38%) |
Mar 25, 2014 | 10.52 | 10.63 | 10.46 | 10.57 | 351,409 | +0.08(+0.79%) |
Mar 24, 2014 | 10.74 | 10.75 | 10.49 | 10.49 | 581,402 | -0.19(-1.80%) |
Mar 21, 2014 | 10.83 | 10.93 | 10.68 | 10.68 | 2,118,850 | -0.10(-0.93%) |
Mar 20, 2014 | 10.75 | 11.02 | 10.75 | 10.78 | 1,285,794 | +0.00(+0.00%) |
Mar 19, 2014 | 10.97 | 11.06 | 10.76 | 10.78 | 913,655 | -0.18(-1.67%) |
Mar 18, 2014 | 10.86 | 11.02 | 10.81 | 10.96 | 694,013 | +0.09(+0.84%) |
Mar 17, 2014 | 10.81 | 10.97 | 10.77 | 10.87 | 459,033 | +0.07(+0.68%) |
Mar 14, 2014 | 10.77 | 10.96 | 10.76 | 10.80 | 573,251 | +0.02(+0.17%) |
Mar 13, 2014 | 10.83 | 10.84 | 10.73 | 10.78 | 569,392 | -0.05(-0.42%) |
Mar 12, 2014 | 10.73 | 10.95 | 10.70 | 10.83 | 790,947 | +0.09(+0.85%) |
Mar 11, 2014 | 10.74 | 10.82 | 10.66 | 10.74 | 799,564 | +0.02(+0.17%) |
Mar 10, 2014 | 10.82 | 10.87 | 10.63 | 10.72 | 680,182 | -0.08(-0.76%) |
Mar 07, 2014 | 11.07 | 11.07 | 10.79 | 10.80 | 1,021,626 | -0.26(-2.32%) |
Mar 06, 2014 | 11.03 | 11.20 | 10.96 | 11.06 | 929,912 | +0.05(+0.42%) |
Mar 05, 2014 | 10.76 | 11.07 | 10.73 | 11.01 | 1,276,049 | +0.48(+4.53%) |
Mar 04, 2014 | 10.37 | 10.62 | 10.34 | 10.53 | 1,177,097 | +0.28(+2.68%) |
Mar 03, 2014 | 10.19 | 10.34 | 10.03 | 10.26 | 610,329 | -0.02(-0.18%) |
Feb 28, 2014 | 10.20 | 10.37 | 10.13 | 10.28 | 660,319 | +0.10(+0.99%) |
Feb 27, 2014 | 10.11 | 10.23 | 10.11 | 10.18 | 571,834 | +0.07(+0.73%) |
Feb 26, 2014 | 9.966 | 10.13 | 9.912 | 10.10 | 753,528 | +0.15(+1.55%) |
Feb 25, 2014 | 10.06 | 10.14 | 9.921 | 9.948 | 589,708 | -0.13(-1.26%) |
Feb 24, 2014 | 10.21 | 10.52 | 10.07 | 10.08 | 1,007,222 | -0.23(-2.20%) |
Feb 21, 2014 | 9.957 | 10.43 | 9.957 | 10.30 | 1,425,843 | +0.26(+2.62%) |
Feb 20, 2014 | 10.17 | 10.17 | 9.994 | 10.04 | 937,461 | -0.10(-0.99%) |
Feb 19, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 1,819,866 | +0.07(+0.72%) |
Feb 18, 2014 | 10.23 | 10.43 | 10.06 | 10.07 | 1,148,442 | +0.35(+3.65%) |
Feb 14, 2014 | 9.748 | 9.712 | 9.712 | 9.712 | 456,567 | -0.04(-0.37%) |
Feb 13, 2014 | 9.676 | 9.872 | 9.667 | 9.748 | 404,692 | +0.02(+0.19%) |
Feb 12, 2014 | 9.885 | 9.976 | 9.721 | 9.730 | 348,430 | -0.20(-2.01%) |
Feb 11, 2014 | 9.739 | 9.966 | 9.585 | 9.930 | 800,359 | +0.22(+2.25%) |
Feb 10, 2014 | 9.294 | 9.712 | 9.267 | 9.712 | 846,188 | +0.38(+4.09%) |
Feb 07, 2014 | 9.376 | 9.412 | 9.221 | 9.330 | 511,106 | -0.05(-0.48%) |
Feb 06, 2014 | 9.294 | 9.530 | 9.276 | 9.376 | 703,484 | +0.10(+1.08%) |
Feb 05, 2014 | 9.440 | 9.467 | 9.240 | 9.276 | 686,065 | -0.21(-2.20%) |
Feb 04, 2014 | 9.512 | 9.558 | 9.294 | 9.485 | 644,400 | -0.01(-0.10%) |