Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.49 | 11.66 | 11.21 | 11.61 | 2,143,333 | +0.52(+4.70%) |
Apr 29, 2014 | 12.01 | 12.53 | 10.92 | 11.08 | 3,424,847 | -0.72(-6.11%) |
Apr 28, 2014 | 12.03 | 12.13 | 11.56 | 11.81 | 974,601 | +0.02(+0.15%) |
Apr 25, 2014 | 12.13 | 12.14 | 11.74 | 11.79 | 480,904 | -0.36(-3.00%) |
Apr 24, 2014 | 12.04 | 12.22 | 11.93 | 12.15 | 705,008 | +0.24(+2.04%) |
Apr 23, 2014 | 11.77 | 12.01 | 11.73 | 11.91 | 480,687 | +0.14(+1.18%) |
Apr 22, 2014 | 11.61 | 11.91 | 11.58 | 11.77 | 509,163 | +0.17(+1.42%) |
Apr 21, 2014 | 11.62 | 11.67 | 11.39 | 11.61 | 415,386 | -0.02(-0.15%) |
Apr 17, 2014 | 11.49 | 11.62 | 11.62 | 11.62 | 461,741 | +0.10(+0.83%) |
Apr 16, 2014 | 11.37 | 11.54 | 11.31 | 11.53 | 354,851 | +0.27(+2.39%) |
Apr 15, 2014 | 11.25 | 11.41 | 10.88 | 11.26 | 472,845 | +0.02(+0.15%) |
Apr 14, 2014 | 11.22 | 11.38 | 11.07 | 11.24 | 400,933 | +0.12(+1.09%) |
Apr 11, 2014 | 11.04 | 11.42 | 10.89 | 11.12 | 763,623 | -0.04(-0.39%) |
Apr 10, 2014 | 11.74 | 11.78 | 11.16 | 11.16 | 1,219,568 | -0.63(-5.31%) |
Apr 09, 2014 | 11.77 | 11.94 | 11.72 | 11.79 | 528,260 | +0.10(+0.82%) |
Apr 08, 2014 | 11.60 | 11.79 | 11.60 | 11.69 | 460,392 | +0.12(+1.05%) |
Apr 07, 2014 | 11.65 | 11.85 | 11.54 | 11.57 | 1,038,614 | -0.17(-1.48%) |
Apr 04, 2014 | 12.05 | 12.13 | 11.52 | 11.74 | 889,484 | -0.17(-1.46%) |
Apr 03, 2014 | 12.20 | 12.32 | 11.83 | 11.92 | 518,979 | -0.29(-2.35%) |
Apr 02, 2014 | 12.14 | 12.23 | 12.10 | 12.20 | 475,438 | +0.10(+0.86%) |
Apr 01, 2014 | 12.02 | 12.16 | 11.87 | 12.10 | 1,030,055 | +0.15(+1.24%) |
Mar 31, 2014 | 11.91 | 11.97 | 11.80 | 11.95 | 756,100 | +0.10(+0.88%) |
Mar 28, 2014 | 11.38 | 11.90 | 11.38 | 11.85 | 1,388,197 | +0.47(+4.12%) |
Mar 27, 2014 | 11.43 | 11.49 | 11.24 | 11.38 | 1,572,775 | -0.08(-0.68%) |
Mar 26, 2014 | 11.93 | 12.09 | 11.46 | 11.46 | 1,309,646 | -0.47(-3.93%) |
Mar 25, 2014 | 12.38 | 12.60 | 11.87 | 11.93 | 967,421 | -0.38(-3.11%) |
Mar 24, 2014 | 12.65 | 12.68 | 11.99 | 12.31 | 661,961 | -0.29(-2.28%) |
Mar 21, 2014 | 12.42 | 12.68 | 12.37 | 12.60 | 1,677,025 | +0.31(+2.55%) |
Mar 20, 2014 | 12.25 | 12.39 | 12.07 | 12.28 | 665,481 | +0.00(+0.00%) |
Mar 19, 2014 | 12.12 | 12.30 | 11.95 | 12.28 | 736,829 | +0.15(+1.22%) |
Mar 18, 2014 | 11.79 | 12.14 | 11.73 | 12.14 | 546,028 | +0.37(+3.18%) |
Mar 17, 2014 | 11.88 | 12.05 | 11.75 | 11.76 | 462,019 | -0.01(-0.07%) |
Mar 14, 2014 | 11.62 | 11.89 | 11.60 | 11.77 | 619,291 | +0.11(+0.97%) |
Mar 13, 2014 | 11.82 | 11.89 | 11.54 | 11.66 | 893,011 | -0.09(-0.74%) |
Mar 12, 2014 | 11.54 | 11.77 | 11.41 | 11.74 | 666,972 | +0.14(+1.20%) |
Mar 11, 2014 | 11.84 | 11.90 | 11.54 | 11.61 | 534,355 | -0.23(-1.91%) |
Mar 10, 2014 | 11.88 | 11.88 | 11.65 | 11.83 | 425,025 | -0.10(-0.87%) |
Mar 07, 2014 | 12.01 | 12.07 | 11.87 | 11.94 | 650,679 | +0.03(+0.22%) |
Mar 06, 2014 | 11.94 | 12.04 | 11.82 | 11.91 | 653,624 | +0.01(+0.07%) |
Mar 05, 2014 | 11.83 | 11.94 | 11.75 | 11.90 | 1,476,246 | +0.05(+0.44%) |
Mar 04, 2014 | 11.81 | 12.08 | 11.75 | 11.85 | 1,021,534 | +0.17(+1.49%) |
Mar 03, 2014 | 11.65 | 11.75 | 11.46 | 11.67 | 455,586 | -0.06(-0.52%) |
Feb 28, 2014 | 11.68 | 11.95 | 11.65 | 11.74 | 1,246,560 | +0.09(+0.75%) |
Feb 27, 2014 | 11.46 | 11.87 | 11.46 | 11.65 | 1,312,526 | -0.27(-2.26%) |
Feb 26, 2014 | 11.78 | 12.05 | 11.66 | 11.92 | 642,198 | +0.12(+1.03%) |
Feb 25, 2014 | 11.73 | 11.90 | 11.59 | 11.80 | 659,252 | +0.10(+0.89%) |
Feb 24, 2014 | 11.55 | 11.78 | 11.48 | 11.69 | 1,123,218 | +0.22(+1.89%) |
Feb 21, 2014 | 11.61 | 11.66 | 11.43 | 11.48 | 859,086 | -0.11(-0.97%) |
Feb 20, 2014 | 11.62 | 11.81 | 11.54 | 11.59 | 1,649,583 | +0.02(+0.15%) |
Feb 19, 2014 | 11.73 | 11.81 | 11.53 | 11.57 | 954,392 | -0.16(-1.41%) |
Feb 18, 2014 | 11.37 | 11.77 | 11.30 | 11.74 | 836,482 | +0.43(+3.84%) |
Feb 14, 2014 | 11.22 | 11.30 | 11.30 | 11.30 | 656,061 | +0.08(+0.70%) |
Feb 13, 2014 | 10.88 | 11.24 | 10.81 | 11.22 | 867,477 | +0.23(+2.13%) |
Feb 12, 2014 | 10.92 | 11.05 | 10.86 | 10.99 | 632,760 | +0.09(+0.80%) |
Feb 11, 2014 | 10.72 | 10.99 | 10.63 | 10.90 | 829,082 | +0.17(+1.62%) |
Feb 10, 2014 | 10.62 | 10.77 | 10.57 | 10.73 | 1,165,723 | +0.10(+0.98%) |
Feb 07, 2014 | 10.42 | 10.69 | 10.33 | 10.62 | 1,635,400 | +0.20(+1.92%) |
Feb 06, 2014 | 10.86 | 11.08 | 10.22 | 10.42 | 4,269,869 | -0.85(-7.55%) |
Feb 05, 2014 | 11.35 | 11.54 | 11.10 | 11.28 | 1,149,620 | -0.11(-0.99%) |
Feb 04, 2014 | 11.70 | 11.74 | 11.30 | 11.39 | 1,591,539 | -0.23(-2.02%) |