Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.38 | 12.47 | 12.38 | 12.43 | 16,893 | +0.02(+0.16%) |
Apr 29, 2014 | 12.49 | 12.49 | 12.39 | 12.41 | 10,692 | -0.08(-0.64%) |
Apr 28, 2014 | 12.49 | 12.50 | 12.42 | 12.49 | 7,803 | +0.06(+0.48%) |
Apr 25, 2014 | 12.41 | 12.52 | 12.40 | 12.43 | 19,077 | +0.01(+0.08%) |
Apr 24, 2014 | 12.37 | 12.44 | 12.34 | 12.42 | 3,688 | +0.05(+0.40%) |
Apr 23, 2014 | 12.28 | 12.41 | 12.28 | 12.37 | 12,922 | +0.07(+0.57%) |
Apr 22, 2014 | 12.21 | 12.30 | 12.21 | 12.30 | 12,729 | +0.09(+0.74%) |
Apr 21, 2014 | 12.24 | 12.24 | 12.21 | 12.21 | 7,466 | +0.03(+0.25%) |
Apr 17, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 14,400 | -0.02(-0.16%) |
Apr 16, 2014 | 12.18 | 12.21 | 12.15 | 12.20 | 13,301 | +0.06(+0.49%) |
Apr 15, 2014 | 12.10 | 12.16 | 12.10 | 12.14 | 5,790 | +0.02(+0.17%) |
Apr 14, 2014 | 12.18 | 12.18 | 12.07 | 12.12 | 25,312 | -0.01(-0.08%) |
Apr 11, 2014 | 12.09 | 12.16 | 12.06 | 12.13 | 29,884 | +0.04(+0.33%) |
Apr 10, 2014 | 11.95 | 12.09 | 11.95 | 12.09 | 15,729 | +0.10(+0.83%) |
Apr 09, 2014 | 11.92 | 12.02 | 11.92 | 11.99 | 20,620 | +0.03(+0.25%) |
Apr 08, 2014 | 11.84 | 12.00 | 11.84 | 11.96 | 21,895 | -0.03(-0.25%) |
Apr 07, 2014 | 12.10 | 12.10 | 11.96 | 11.99 | 19,192 | -0.01(-0.08%) |
Apr 04, 2014 | 11.98 | 12.03 | 11.96 | 12.00 | 13,415 | +0.04(+0.33%) |
Apr 03, 2014 | 11.92 | 12.02 | 11.92 | 11.96 | 15,840 | +0.01(+0.08%) |
Apr 02, 2014 | 11.94 | 12.03 | 11.94 | 11.95 | 7,179 | -0.01(-0.08%) |
Apr 01, 2014 | 12.00 | 12.01 | 11.94 | 11.96 | 43,290 | -0.07(-0.58%) |
Mar 31, 2014 | 12.01 | 12.06 | 12.00 | 12.03 | 12,928 | +0.02(+0.17%) |
Mar 28, 2014 | 12.08 | 12.08 | 12.01 | 12.01 | 7,660 | -0.04(-0.33%) |
Mar 27, 2014 | 11.97 | 12.08 | 11.92 | 12.05 | 26,445 | +0.09(+0.75%) |
Mar 26, 2014 | 11.89 | 11.97 | 11.89 | 11.96 | 9,388 | +0.02(+0.17%) |
Mar 25, 2014 | 11.95 | 11.98 | 11.92 | 11.94 | 9,778 | -0.03(-0.25%) |
Mar 24, 2014 | 12.01 | 12.01 | 11.95 | 11.97 | 9,509 | -0.01(-0.08%) |
Mar 21, 2014 | 11.97 | 11.99 | 11.97 | 11.98 | 7,224 | +0.04(+0.34%) |
Mar 20, 2014 | 12.00 | 12.00 | 11.94 | 11.94 | 17,106 | -0.08(-0.67%) |
Mar 19, 2014 | 12.13 | 12.13 | 12.01 | 12.02 | 7,352 | -0.06(-0.50%) |
Mar 18, 2014 | 12.16 | 12.16 | 12.04 | 12.08 | 7,045 | -0.02(-0.17%) |
Mar 17, 2014 | 12.14 | 12.18 | 12.07 | 12.10 | 22,190 | -0.01(-0.04%) |
Mar 14, 2014 | 12.10 | 12.13 | 12.05 | 12.11 | 15,190 | +0.02(+0.12%) |
Mar 13, 2014 | 11.96 | 12.10 | 11.96 | 12.09 | 11,278 | +0.07(+0.62%) |
Mar 12, 2014 | 11.88 | 12.04 | 11.88 | 12.02 | 20,759 | +0.15(+1.23%) |
Mar 11, 2014 | 11.92 | 11.93 | 11.83 | 11.87 | 24,006 | +0.01(+0.08%) |
Mar 10, 2014 | 11.87 | 11.92 | 11.83 | 11.86 | 16,361 | +0.01(+0.08%) |
Mar 07, 2014 | 11.92 | 11.92 | 11.81 | 11.85 | 9,086 | -0.09(-0.75%) |
Mar 06, 2014 | 12.05 | 12.05 | 11.93 | 11.94 | 14,939 | -0.19(-1.57%) |
Mar 05, 2014 | 12.10 | 12.14 | 12.05 | 12.13 | 19,678 | +0.05(+0.41%) |
Mar 04, 2014 | 12.09 | 12.18 | 12.06 | 12.08 | 14,825 | -0.01(-0.08%) |
Mar 03, 2014 | 12.15 | 12.15 | 12.07 | 12.09 | 19,072 | -0.02(-0.17%) |
Feb 28, 2014 | 12.15 | 12.15 | 12.04 | 12.11 | 8,401 | -0.03(-0.25%) |
Feb 27, 2014 | 12.18 | 12.21 | 12.09 | 12.14 | 20,332 | +0.01(+0.06%) |
Feb 26, 2014 | 12.12 | 12.15 | 12.08 | 12.13 | 28,619 | -0.01(-0.06%) |
Feb 25, 2014 | 12.08 | 12.15 | 12.08 | 12.14 | 9,124 | +0.03(+0.25%) |
Feb 24, 2014 | 12.16 | 12.18 | 12.11 | 12.11 | 7,222 | -0.07(-0.57%) |
Feb 21, 2014 | 12.15 | 12.20 | 12.06 | 12.18 | 33,812 | +0.04(+0.33%) |
Feb 20, 2014 | 12.15 | 12.15 | 12.12 | 12.14 | 7,904 | +0.02(+0.17%) |
Feb 19, 2014 | 12.13 | 12.18 | 12.12 | 12.12 | 13,946 | +0.06(+0.50%) |
Feb 18, 2014 | 12.17 | 12.20 | 12.06 | 12.06 | 8,018 | -0.07(-0.58%) |
Feb 14, 2014 | 12.17 | 12.13 | 12.13 | 12.13 | 22,700 | -0.04(-0.33%) |
Feb 13, 2014 | 12.18 | 12.19 | 12.17 | 12.17 | 19,254 | -0.03(-0.25%) |
Feb 12, 2014 | 12.22 | 12.31 | 12.18 | 12.20 | 10,901 | -0.05(-0.41%) |
Feb 11, 2014 | 12.25 | 12.31 | 12.18 | 12.25 | 37,333 | +0.01(+0.08%) |
Feb 10, 2014 | 12.14 | 12.26 | 12.14 | 12.24 | 29,940 | +0.10(+0.82%) |
Feb 07, 2014 | 12.16 | 12.19 | 12.12 | 12.14 | 6,682 | +0.04(+0.33%) |
Feb 06, 2014 | 12.11 | 12.11 | 12.07 | 12.10 | 7,734 | -0.02(-0.17%) |
Feb 05, 2014 | 12.09 | 12.14 | 12.07 | 12.12 | 11,094 | -0.02(-0.16%) |
Feb 04, 2014 | 12.09 | 12.17 | 12.06 | 12.14 | 40,354 | +0.00(+0.01%) |