Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.25 | 13.32 | 13.20 | 13.20 | 6,008 | -0.11(-0.79%) |
Apr 29, 2014 | 13.40 | 13.45 | 13.24 | 13.31 | 19,150 | -0.14(-1.07%) |
Apr 28, 2014 | 13.59 | 13.62 | 13.32 | 13.45 | 38,041 | +0.08(+0.58%) |
Apr 25, 2014 | 13.33 | 13.48 | 13.27 | 13.37 | 12,709 | +0.05(+0.37%) |
Apr 24, 2014 | 13.44 | 13.49 | 13.30 | 13.32 | 12,189 | -0.21(-1.52%) |
Apr 23, 2014 | 13.48 | 13.54 | 13.40 | 13.53 | 14,828 | +0.21(+1.54%) |
Apr 22, 2014 | 13.26 | 13.49 | 13.21 | 13.32 | 25,889 | +0.33(+2.56%) |
Apr 21, 2014 | 12.98 | 13.00 | 12.87 | 12.99 | 22,010 | +0.01(+0.09%) |
Apr 17, 2014 | 12.86 | 12.98 | 12.98 | 12.98 | 42,063 | -0.03(-0.26%) |
Apr 16, 2014 | 13.16 | 13.19 | 12.98 | 13.01 | 64,050 | -0.14(-1.09%) |
Apr 15, 2014 | 13.02 | 13.19 | 12.88 | 13.16 | 94,054 | +0.14(+1.11%) |
Apr 14, 2014 | 13.63 | 13.73 | 12.83 | 13.01 | 99,840 | -0.62(-4.55%) |
Apr 11, 2014 | 13.80 | 13.87 | 13.62 | 13.63 | 53,958 | -0.18(-1.28%) |
Apr 10, 2014 | 14.25 | 14.25 | 13.81 | 13.81 | 88,945 | -0.43(-3.00%) |
Apr 09, 2014 | 14.29 | 14.29 | 14.21 | 14.24 | 122,016 | +0.04(+0.31%) |
Apr 08, 2014 | 14.17 | 14.22 | 14.10 | 14.19 | 26,025 | +0.06(+0.43%) |
Apr 07, 2014 | 14.06 | 14.25 | 14.06 | 14.13 | 39,593 | +0.09(+0.61%) |
Apr 04, 2014 | 14.17 | 14.23 | 14.01 | 14.04 | 17,320 | -0.14(-0.96%) |
Apr 03, 2014 | 14.13 | 14.25 | 14.10 | 14.18 | 28,162 | +0.07(+0.52%) |
Apr 02, 2014 | 14.06 | 14.20 | 14.06 | 14.11 | 31,094 | +0.04(+0.31%) |
Apr 01, 2014 | 13.86 | 14.06 | 13.85 | 14.06 | 47,699 | +0.25(+1.80%) |
Mar 31, 2014 | 13.90 | 13.90 | 13.81 | 13.81 | 48,282 | -0.09(-0.68%) |
Mar 28, 2014 | 13.95 | 13.95 | 13.85 | 13.91 | 23,618 | +0.02(+0.16%) |
Mar 27, 2014 | 14.08 | 14.08 | 13.81 | 13.89 | 82,314 | -0.18(-1.30%) |
Mar 26, 2014 | 13.99 | 14.13 | 13.96 | 14.07 | 59,737 | +0.02(+0.16%) |
Mar 25, 2014 | 13.93 | 14.11 | 13.88 | 14.05 | 63,820 | +0.30(+2.18%) |
Mar 24, 2014 | 13.63 | 13.88 | 13.63 | 13.75 | 46,659 | +1.00(+7.82%) |
Mar 21, 2014 | 12.81 | 12.93 | 12.72 | 12.75 | 58,516 | +0.03(+0.24%) |
Mar 20, 2014 | 12.65 | 12.79 | 12.65 | 12.72 | 20,519 | +0.09(+0.70%) |
Mar 19, 2014 | 12.65 | 12.70 | 12.56 | 12.63 | 57,803 | +0.08(+0.64%) |
Mar 18, 2014 | 12.59 | 12.69 | 12.54 | 12.55 | 67,544 | +0.07(+0.56%) |
Mar 17, 2014 | 12.51 | 12.52 | 12.41 | 12.48 | 84,966 | +0.07(+0.58%) |
Mar 14, 2014 | 12.49 | 12.51 | 12.39 | 12.41 | 21,063 | -0.01(-0.05%) |
Mar 13, 2014 | 12.62 | 12.62 | 12.40 | 12.42 | 130,996 | -0.19(-1.51%) |
Mar 12, 2014 | 12.75 | 12.76 | 12.60 | 12.61 | 32,267 | -0.18(-1.41%) |
Mar 11, 2014 | 12.42 | 12.84 | 12.42 | 12.79 | 26,403 | +0.31(+2.48%) |
Mar 10, 2014 | 12.41 | 12.56 | 12.40 | 12.48 | 27,397 | +0.08(+0.67%) |
Mar 07, 2014 | 12.55 | 12.60 | 12.27 | 12.40 | 49,619 | -0.05(-0.37%) |
Mar 06, 2014 | 11.58 | 12.46 | 11.58 | 12.44 | 82,268 | +1.00(+8.75%) |
Mar 05, 2014 | 11.42 | 11.51 | 11.36 | 11.44 | 36,790 | +0.03(+0.27%) |
Mar 04, 2014 | 11.41 | 11.65 | 11.40 | 11.41 | 37,919 | +0.05(+0.41%) |
Mar 03, 2014 | 11.34 | 11.43 | 11.34 | 11.36 | 71,339 | -0.01(-0.04%) |
Feb 28, 2014 | 11.36 | 11.65 | 11.36 | 11.37 | 13,357 | +0.01(+0.04%) |
Feb 27, 2014 | 11.44 | 11.52 | 11.33 | 11.36 | 35,548 | +0.01(+0.05%) |
Feb 26, 2014 | 11.36 | 11.50 | 11.34 | 11.36 | 67,922 | -0.01(-0.05%) |
Feb 25, 2014 | 11.36 | 11.49 | 11.36 | 11.36 | 24,563 | +0.00(+0.00%) |
Feb 24, 2014 | 11.38 | 11.54 | 11.36 | 11.36 | 40,238 | -0.07(-0.59%) |
Feb 21, 2014 | 11.47 | 11.60 | 11.41 | 11.43 | 34,862 | +0.06(+0.50%) |
Feb 20, 2014 | 11.32 | 11.49 | 11.14 | 11.37 | 96,978 | +0.14(+1.24%) |
Feb 19, 2014 | 11.32 | 11.35 | 11.22 | 11.23 | 56,015 | -0.14(-1.23%) |
Feb 18, 2014 | 11.37 | 11.38 | 11.33 | 11.37 | 52,668 | -0.02(-0.18%) |
Feb 14, 2014 | 11.41 | 11.39 | 11.39 | 11.39 | 23,244 | -0.01(-0.09%) |
Feb 13, 2014 | 11.39 | 11.40 | 11.35 | 11.40 | 95,327 | -0.01(-0.04%) |
Feb 12, 2014 | 11.36 | 11.41 | 11.33 | 11.41 | 194,475 | +0.02(+0.14%) |
Feb 11, 2014 | 11.37 | 11.40 | 11.33 | 11.39 | 55,221 | +0.04(+0.32%) |
Feb 10, 2014 | 11.23 | 11.40 | 11.20 | 11.36 | 84,536 | +0.18(+1.62%) |
Feb 07, 2014 | 11.08 | 11.18 | 10.97 | 11.18 | 66,057 | +0.15(+1.41%) |
Feb 06, 2014 | 11.20 | 11.20 | 10.92 | 11.02 | 43,380 | -0.25(-2.24%) |
Feb 05, 2014 | 11.27 | 11.36 | 11.11 | 11.27 | 27,442 | -0.06(-0.55%) |
Feb 04, 2014 | 11.31 | 11.34 | 11.21 | 11.34 | 26,649 | +0.01(+0.09%) |