Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.62 | 12.95 | 12.48 | 12.78 | 264,022 | -0.11(-0.85%) |
Apr 29, 2014 | 13.00 | 13.10 | 12.57 | 12.89 | 197,923 | -0.18(-1.41%) |
Apr 28, 2014 | 12.98 | 13.19 | 12.51 | 13.07 | 386,899 | +0.60(+4.84%) |
Apr 25, 2014 | 12.50 | 12.78 | 12.29 | 12.47 | 146,522 | -0.08(-0.67%) |
Apr 24, 2014 | 12.19 | 12.61 | 12.07 | 12.55 | 284,858 | +0.49(+4.10%) |
Apr 23, 2014 | 12.18 | 12.40 | 11.92 | 12.06 | 97,847 | -0.03(-0.21%) |
Apr 22, 2014 | 12.03 | 12.40 | 12.03 | 12.08 | 149,767 | +0.17(+1.41%) |
Apr 21, 2014 | 11.95 | 12.05 | 11.79 | 11.91 | 150,114 | +0.03(+0.28%) |
Apr 17, 2014 | 11.96 | 11.88 | 11.88 | 11.88 | 98,704 | -0.08(-0.63%) |
Apr 16, 2014 | 11.91 | 12.28 | 11.70 | 11.96 | 133,547 | +0.05(+0.42%) |
Apr 15, 2014 | 11.81 | 12.10 | 11.54 | 11.91 | 135,676 | +0.09(+0.78%) |
Apr 14, 2014 | 11.79 | 11.90 | 11.41 | 11.81 | 279,653 | -0.03(-0.21%) |
Apr 11, 2014 | 12.32 | 12.63 | 11.62 | 11.84 | 383,564 | -0.57(-4.59%) |
Apr 10, 2014 | 12.86 | 12.98 | 12.36 | 12.41 | 126,788 | -0.40(-3.14%) |
Apr 09, 2014 | 12.59 | 12.96 | 12.36 | 12.81 | 166,254 | +0.24(+1.93%) |
Apr 08, 2014 | 12.27 | 12.70 | 12.17 | 12.57 | 142,041 | +0.30(+2.46%) |
Apr 07, 2014 | 12.34 | 12.69 | 12.23 | 12.27 | 182,609 | -0.08(-0.61%) |
Apr 04, 2014 | 12.83 | 12.94 | 12.26 | 12.34 | 139,016 | -0.38(-2.96%) |
Apr 03, 2014 | 12.95 | 12.99 | 12.51 | 12.72 | 138,907 | -0.18(-1.43%) |
Apr 02, 2014 | 12.43 | 12.95 | 12.38 | 12.90 | 354,292 | +0.54(+4.41%) |
Apr 01, 2014 | 12.32 | 12.89 | 12.29 | 12.36 | 238,234 | +0.12(+0.96%) |
Mar 31, 2014 | 12.01 | 12.33 | 11.84 | 12.24 | 203,236 | +0.24(+2.03%) |
Mar 28, 2014 | 11.80 | 12.26 | 11.80 | 12.00 | 199,080 | +0.09(+0.77%) |
Mar 27, 2014 | 11.97 | 12.14 | 11.74 | 11.91 | 161,576 | -0.04(-0.35%) |
Mar 26, 2014 | 12.17 | 12.27 | 11.87 | 11.95 | 252,415 | -0.20(-1.65%) |
Mar 25, 2014 | 12.17 | 12.34 | 11.94 | 12.15 | 223,897 | -0.10(-0.82%) |
Mar 24, 2014 | 12.53 | 12.54 | 11.82 | 12.25 | 364,275 | -0.29(-2.34%) |
Mar 21, 2014 | 12.84 | 12.86 | 12.38 | 12.54 | 302,372 | -0.19(-1.51%) |
Mar 20, 2014 | 13.31 | 13.31 | 12.69 | 12.74 | 324,903 | -0.38(-2.88%) |
Mar 19, 2014 | 12.85 | 13.62 | 12.32 | 13.11 | 1,212,698 | +0.34(+2.62%) |
Mar 18, 2014 | 13.00 | 13.04 | 12.69 | 12.78 | 185,514 | +0.03(+0.26%) |
Mar 17, 2014 | 13.15 | 13.32 | 12.66 | 12.74 | 274,573 | -0.21(-1.62%) |
Mar 14, 2014 | 12.78 | 13.41 | 12.59 | 12.95 | 342,756 | +0.18(+1.38%) |
Mar 13, 2014 | 12.86 | 12.90 | 12.52 | 12.78 | 129,703 | +0.04(+0.33%) |
Mar 12, 2014 | 12.73 | 12.90 | 12.58 | 12.74 | 125,233 | +0.10(+0.80%) |
Mar 11, 2014 | 12.92 | 13.03 | 12.34 | 12.63 | 250,317 | -0.09(-0.72%) |
Mar 10, 2014 | 12.33 | 12.80 | 12.32 | 12.73 | 260,858 | +0.51(+4.17%) |
Mar 07, 2014 | 13.05 | 13.16 | 12.22 | 12.22 | 402,007 | -0.65(-5.06%) |
Mar 06, 2014 | 13.08 | 13.30 | 12.58 | 12.87 | 534,513 | +0.29(+2.33%) |
Mar 05, 2014 | 11.87 | 12.70 | 11.83 | 12.58 | 911,639 | +0.80(+6.81%) |
Mar 04, 2014 | 11.61 | 12.07 | 11.57 | 11.77 | 440,602 | +0.31(+2.70%) |
Mar 03, 2014 | 11.07 | 11.48 | 10.86 | 11.46 | 386,033 | +0.55(+5.05%) |
Feb 28, 2014 | 10.86 | 11.27 | 10.70 | 10.91 | 1,445,720 | -0.90(-7.64%) |
Feb 27, 2014 | 11.27 | 11.87 | 11.07 | 11.82 | 235,827 | +0.04(+0.32%) |
Feb 26, 2014 | 11.45 | 11.82 | 11.28 | 11.78 | 116,487 | +0.30(+2.58%) |
Feb 25, 2014 | 11.49 | 11.70 | 11.15 | 11.48 | 165,891 | -0.23(-1.93%) |
Feb 24, 2014 | 12.20 | 12.53 | 11.07 | 11.71 | 271,882 | -0.53(-4.30%) |
Feb 21, 2014 | 12.45 | 12.45 | 12.07 | 12.23 | 89,741 | +0.04(+0.34%) |
Feb 20, 2014 | 12.12 | 12.46 | 11.68 | 12.19 | 127,687 | +1.09(+9.86%) |
Feb 19, 2014 | 10.67 | 11.11 | 10.67 | 11.10 | 60,569 | +0.33(+3.11%) |
Feb 18, 2014 | 10.74 | 10.99 | 10.52 | 10.76 | 107,181 | -0.01(-0.08%) |
Feb 14, 2014 | 11.03 | 10.77 | 10.77 | 10.77 | 61,988 | -0.31(-2.79%) |
Feb 13, 2014 | 10.94 | 11.16 | 10.94 | 11.08 | 37,443 | +0.08(+0.76%) |
Feb 12, 2014 | 10.81 | 11.20 | 10.72 | 11.00 | 62,932 | +0.10(+0.92%) |
Feb 11, 2014 | 10.53 | 10.93 | 10.53 | 10.90 | 40,737 | +0.34(+3.25%) |
Feb 10, 2014 | 10.95 | 11.04 | 10.45 | 10.55 | 117,166 | -0.54(-4.89%) |
Feb 07, 2014 | 10.95 | 11.29 | 10.71 | 11.10 | 89,941 | +0.41(+3.83%) |
Feb 06, 2014 | 10.46 | 10.88 | 10.19 | 10.69 | 42,871 | +0.28(+2.65%) |
Feb 05, 2014 | 10.30 | 10.44 | 10.19 | 10.41 | 24,682 | +0.03(+0.32%) |
Feb 04, 2014 | 10.32 | 10.42 | 10.13 | 10.38 | 62,693 | +0.03(+0.24%) |