Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.39 | 12.39 | 12.29 | 12.34 | 2,980 | -0.04(-0.36%) |
Apr 29, 2014 | 12.39 | 12.39 | 12.36 | 12.38 | 4,372 | -0.04(-0.31%) |
Apr 28, 2014 | 12.34 | 12.43 | 12.34 | 12.42 | 4,083 | +0.09(+0.72%) |
Apr 25, 2014 | 12.32 | 12.35 | 12.31 | 12.33 | 3,028 | +0.01(+0.11%) |
Apr 24, 2014 | 12.32 | 12.35 | 12.27 | 12.32 | 7,610 | -0.00(-0.00%) |
Apr 23, 2014 | 12.28 | 12.32 | 12.25 | 12.32 | 7,595 | +0.13(+1.07%) |
Apr 22, 2014 | 12.19 | 12.19 | 12.13 | 12.19 | 3,022 | +0.02(+0.16%) |
Apr 21, 2014 | 12.15 | 12.19 | 12.13 | 12.17 | 5,010 | +0.02(+0.16%) |
Apr 17, 2014 | 12.25 | 12.15 | 12.15 | 12.15 | 7,600 | -0.01(-0.08%) |
Apr 16, 2014 | 12.18 | 12.18 | 12.10 | 12.16 | 8,110 | +0.06(+0.50%) |
Apr 15, 2014 | 12.05 | 12.14 | 12.03 | 12.10 | 5,057 | -0.04(-0.33%) |
Apr 14, 2014 | 12.20 | 12.49 | 11.99 | 12.14 | 7,401 | +0.03(+0.25%) |
Apr 11, 2014 | 12.11 | 12.11 | 12.11 | 12.11 | 1,406 | -0.10(-0.82%) |
Apr 10, 2014 | 12.20 | 12.22 | 12.15 | 12.21 | 14,383 | +0.06(+0.49%) |
Apr 09, 2014 | 12.20 | 12.22 | 12.15 | 12.15 | 8,430 | -0.19(-1.54%) |
Apr 08, 2014 | 12.39 | 12.39 | 12.15 | 12.34 | 855 | +0.15(+1.23%) |
Apr 07, 2014 | 12.19 | 12.19 | 12.13 | 12.19 | 9,125 | -0.01(-0.08%) |
Apr 04, 2014 | 12.31 | 12.31 | 12.12 | 12.20 | 2,716 | +0.07(+0.58%) |
Apr 03, 2014 | 12.48 | 12.48 | 12.13 | 12.13 | 5,500 | +0.01(+0.08%) |
Apr 02, 2014 | 12.11 | 12.15 | 12.10 | 12.12 | 3,093 | +0.03(+0.25%) |
Apr 01, 2014 | 12.11 | 12.12 | 12.07 | 12.09 | 1,538 | +0.07(+0.58%) |
Mar 31, 2014 | 12.06 | 12.18 | 12.02 | 12.02 | 2,025 | -0.09(-0.76%) |
Mar 28, 2014 | 12.30 | 12.30 | 12.07 | 12.11 | 6,360 | +0.01(+0.10%) |
Mar 27, 2014 | 12.00 | 12.55 | 12.00 | 12.10 | 24,723 | +0.12(+1.00%) |
Mar 26, 2014 | 11.88 | 11.99 | 11.88 | 11.98 | 3,517 | +0.00(+0.00%) |
Mar 25, 2014 | 12.00 | 12.00 | 11.84 | 11.98 | 7,884 | -0.01(-0.08%) |
Mar 24, 2014 | 12.00 | 12.00 | 11.91 | 11.99 | 7,437 | +0.04(+0.33%) |
Mar 21, 2014 | 11.95 | 11.96 | 11.94 | 11.95 | 2,307 | +0.04(+0.34%) |
Mar 20, 2014 | 11.85 | 11.91 | 11.79 | 11.91 | 6,817 | +0.02(+0.17%) |
Mar 19, 2014 | 11.94 | 12.64 | 11.82 | 11.89 | 17,992 | -0.05(-0.42%) |
Mar 18, 2014 | 11.97 | 11.97 | 11.93 | 11.94 | 1,789 | -0.01(-0.08%) |
Mar 17, 2014 | 11.91 | 11.95 | 11.81 | 11.95 | 1,914 | +0.05(+0.42%) |
Mar 14, 2014 | 11.91 | 11.91 | 11.90 | 11.90 | 2,083 | +0.00(+0.00%) |
Mar 13, 2014 | 11.82 | 11.92 | 11.82 | 11.90 | 5,920 | +0.08(+0.68%) |
Mar 12, 2014 | 11.82 | 11.82 | 11.82 | 11.82 | 5,080 | +0.02(+0.17%) |
Mar 11, 2014 | 11.89 | 11.89 | 11.75 | 11.80 | 2,179 | -0.09(-0.76%) |
Mar 10, 2014 | 11.80 | 11.89 | 11.75 | 11.89 | 901 | +0.14(+1.19%) |
Mar 07, 2014 | 11.90 | 11.90 | 11.75 | 11.75 | 6,365 | -0.12(-1.01%) |
Mar 06, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 906 | -0.01(-0.08%) |
Mar 05, 2014 | 11.79 | 11.88 | 11.79 | 11.88 | 4,582 | +0.00(+0.00%) |
Mar 04, 2014 | 11.87 | 11.88 | 11.87 | 11.88 | 1,735 | +0.03(+0.25%) |
Mar 03, 2014 | 11.78 | 11.85 | 11.75 | 11.85 | 3,440 | +0.05(+0.42%) |
Feb 28, 2014 | 11.79 | 11.90 | 11.78 | 11.80 | 2,884 | -0.08(-0.67%) |
Feb 27, 2014 | 11.88 | 11.88 | 11.86 | 11.88 | 2,377 | +0.06(+0.51%) |
Feb 26, 2014 | 11.87 | 11.87 | 11.80 | 11.82 | 4,869 | +0.03(+0.25%) |
Feb 25, 2014 | 11.87 | 11.87 | 11.79 | 11.79 | 5,482 | -0.03(-0.25%) |
Feb 24, 2014 | 11.86 | 11.86 | 11.80 | 11.82 | 6,064 | +0.02(+0.17%) |
Feb 21, 2014 | 11.81 | 11.81 | 11.79 | 11.80 | 3,315 | +0.08(+0.68%) |
Feb 20, 2014 | 11.80 | 11.80 | 11.72 | 11.72 | 4,721 | -0.03(-0.25%) |
Feb 19, 2014 | 11.77 | 11.80 | 11.75 | 11.75 | 1,363 | +0.04(+0.34%) |
Feb 18, 2014 | 11.80 | 11.83 | 11.71 | 11.71 | 2,736 | -0.01(-0.09%) |
Feb 14, 2014 | 11.77 | 11.72 | 11.72 | 11.72 | 8,600 | +0.10(+0.86%) |
Feb 13, 2014 | 11.72 | 11.75 | 11.62 | 11.62 | 4,107 | -0.08(-0.71%) |
Feb 12, 2014 | 11.75 | 11.75 | 11.63 | 11.70 | 1,662 | +0.02(+0.20%) |
Feb 11, 2014 | 11.68 | 11.68 | 11.68 | 11.68 | 80 | +0.00(+0.00%) |
Feb 10, 2014 | 11.64 | 11.68 | 11.64 | 11.68 | 1,747 | +0.04(+0.39%) |
Feb 07, 2014 | 11.64 | 11.68 | 11.62 | 11.64 | 2,427 | +0.04(+0.30%) |
Feb 06, 2014 | 11.58 | 11.60 | 11.56 | 11.60 | 2,578 | +0.04(+0.35%) |
Feb 05, 2014 | 11.56 | 11.62 | 11.53 | 11.56 | 4,869 | +0.02(+0.17%) |
Feb 04, 2014 | 11.60 | 11.62 | 11.54 | 11.54 | 7,026 | -0.05(-0.43%) |