Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.48 | 12.48 | 12.29 | 12.34 | 2,022 | -0.27(-2.11%) |
Apr 29, 2014 | 12.21 | 12.60 | 12.21 | 12.60 | 993 | +0.34(+2.76%) |
Apr 28, 2014 | 12.32 | 12.33 | 12.12 | 12.26 | 2,856 | -0.02(-0.13%) |
Apr 25, 2014 | 12.64 | 12.64 | 12.28 | 12.28 | 5,201 | -0.34(-2.68%) |
Apr 24, 2014 | 12.64 | 12.64 | 12.62 | 12.62 | 502 | +0.04(+0.29%) |
Apr 23, 2014 | 12.55 | 12.68 | 12.50 | 12.58 | 4,204 | +0.20(+1.59%) |
Apr 22, 2014 | 12.32 | 13.77 | 12.18 | 12.39 | 25,349 | -0.26(-2.04%) |
Apr 21, 2014 | 12.26 | 12.87 | 12.10 | 12.64 | 4,456 | +0.02(+0.13%) |
Apr 17, 2014 | 12.71 | 12.63 | 12.63 | 12.63 | 7,078 | -0.08(-0.63%) |
Apr 16, 2014 | 13.07 | 13.12 | 12.71 | 12.71 | 4,060 | -0.26(-1.99%) |
Apr 15, 2014 | 12.36 | 14.04 | 12.36 | 12.97 | 5,939 | -0.55(-4.05%) |
Apr 14, 2014 | 13.42 | 13.86 | 12.97 | 13.51 | 1,389 | +0.14(+1.08%) |
Apr 11, 2014 | 13.37 | 13.37 | 13.37 | 13.37 | 185 | -0.51(-3.66%) |
Apr 10, 2014 | 13.73 | 13.88 | 13.69 | 13.88 | 1,179 | +0.15(+1.11%) |
Apr 09, 2014 | 13.54 | 14.08 | 13.54 | 13.72 | 1,383 | +0.04(+0.29%) |
Apr 08, 2014 | 13.56 | 13.68 | 13.34 | 13.68 | 993 | -0.10(-0.70%) |
Apr 07, 2014 | 13.96 | 13.96 | 13.78 | 13.78 | 2,570 | -0.14(-1.04%) |
Apr 04, 2014 | 13.53 | 13.92 | 13.05 | 13.92 | 2,646 | +0.23(+1.71%) |
Apr 03, 2014 | 13.57 | 13.69 | 13.13 | 13.69 | 1,938 | -0.08(-0.60%) |
Apr 02, 2014 | 13.31 | 13.88 | 13.31 | 13.77 | 1,929 | -0.12(-0.86%) |
Apr 01, 2014 | 14.44 | 14.44 | 13.88 | 13.89 | 8,079 | +0.31(+2.31%) |
Mar 31, 2014 | 13.84 | 14.03 | 12.48 | 13.58 | 5,718 | -0.56(-3.93%) |
Mar 28, 2014 | 12.43 | 14.13 | 12.43 | 14.13 | 6,335 | -0.36(-2.50%) |
Mar 26, 2014 | 13.21 | 14.50 | 14.50 | 14.50 | 180 | +1.21(+9.09%) |
Mar 25, 2014 | 13.69 | 13.69 | 13.29 | 13.29 | 11,775 | +0.17(+1.29%) |
Mar 24, 2014 | 12.88 | 13.69 | 12.64 | 13.12 | 8,621 | +0.16(+1.24%) |
Mar 21, 2014 | 12.35 | 12.96 | 12.28 | 12.96 | 22,147 | +0.07(+0.56%) |
Mar 20, 2014 | 12.32 | 12.88 | 12.32 | 12.88 | 6,035 | +0.68(+5.61%) |
Mar 19, 2014 | 12.20 | 12.20 | 12.20 | 12.20 | 623 | -0.68(-5.25%) |
Mar 18, 2014 | 12.88 | 12.88 | 12.88 | 12.88 | 355 | +0.00(+0.00%) |
Mar 17, 2014 | 12.88 | 12.88 | 12.88 | 12.88 | 504 | +0.08(+0.63%) |
Mar 14, 2014 | 12.79 | 12.80 | 12.79 | 12.80 | 561 | +0.15(+1.21%) |
Mar 13, 2014 | 12.02 | 12.64 | 11.96 | 12.64 | 745 | +0.68(+5.65%) |
Mar 12, 2014 | 12.46 | 12.53 | 11.97 | 11.97 | 584 | -0.96(-7.41%) |
Mar 11, 2014 | 12.10 | 12.92 | 12.10 | 12.92 | 614 | +0.06(+0.50%) |
Mar 07, 2014 | 12.87 | 12.86 | 12.86 | 12.86 | 233 | +0.00(+0.00%) |
Mar 05, 2014 | 12.86 | 12.86 | 12.86 | 12.86 | 3 | +0.58(+4.72%) |
Mar 04, 2014 | 12.09 | 12.28 | 12.09 | 12.28 | 1,002 | -0.64(-4.98%) |
Mar 03, 2014 | 13.04 | 14.34 | 12.91 | 12.92 | 2,671 | +0.24(+1.90%) |
Feb 28, 2014 | 12.62 | 12.72 | 12.62 | 12.68 | 3,773 | +0.60(+4.99%) |
Feb 27, 2014 | 12.08 | 12.08 | 12.08 | 12.08 | 332 | -0.02(-0.19%) |
Feb 26, 2014 | 12.08 | 12.16 | 12.08 | 12.10 | 1,645 | -0.50(-3.96%) |
Feb 25, 2014 | 12.63 | 12.63 | 12.03 | 12.60 | 553 | -0.03(-0.25%) |
Feb 21, 2014 | 12.67 | 12.63 | 12.63 | 12.63 | 21 | +0.03(+0.25%) |
Feb 20, 2014 | 12.32 | 12.67 | 12.32 | 12.60 | 1,000 | -0.01(-0.06%) |
Feb 19, 2014 | 12.62 | 12.63 | 12.61 | 12.61 | 1,230 | +0.02(+0.13%) |
Feb 18, 2014 | 12.43 | 12.76 | 12.43 | 12.59 | 3,750 | +0.16(+1.29%) |
Feb 14, 2014 | 12.24 | 12.43 | 12.43 | 12.43 | 5,360 | -1.08(-8.01%) |
Feb 13, 2014 | 13.57 | 13.57 | 13.52 | 13.52 | 995 | +1.32(+10.86%) |
Feb 12, 2014 | 12.12 | 12.19 | 12.12 | 12.19 | 997 | +0.19(+1.60%) |
Feb 11, 2014 | 11.94 | 12.23 | 11.94 | 12.00 | 3,658 | +0.06(+0.54%) |
Feb 10, 2014 | 11.87 | 11.94 | 11.87 | 11.94 | 1,371 | +0.12(+1.02%) |
Feb 07, 2014 | 11.63 | 11.82 | 11.55 | 11.82 | 12,006 | +0.18(+1.59%) |
Feb 06, 2014 | 11.55 | 11.63 | 11.55 | 11.63 | 2,960 | +0.19(+1.68%) |
Feb 05, 2014 | 11.44 | 11.44 | 11.44 | 11.44 | 828 | -0.13(-1.10%) |
Feb 04, 2014 | 11.38 | 11.59 | 11.32 | 11.57 | 623 | +0.26(+2.27%) |