Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.77 | 12.85 | 12.66 | 12.81 | 78,831 | +0.03(+0.25%) |
Apr 29, 2014 | 12.89 | 12.97 | 12.72 | 12.78 | 108,630 | -0.05(-0.39%) |
Apr 28, 2014 | 12.79 | 12.91 | 12.72 | 12.83 | 129,471 | +0.11(+0.84%) |
Apr 25, 2014 | 12.81 | 12.92 | 12.65 | 12.72 | 153,140 | -0.06(-0.49%) |
Apr 24, 2014 | 12.81 | 12.87 | 12.73 | 12.78 | 66,671 | +0.01(+0.10%) |
Apr 23, 2014 | 12.94 | 12.99 | 12.76 | 12.77 | 74,461 | -0.20(-1.55%) |
Apr 22, 2014 | 12.97 | 13.12 | 12.87 | 12.97 | 149,356 | +0.00(+0.00%) |
Apr 21, 2014 | 12.95 | 13.05 | 12.87 | 12.97 | 81,078 | -0.01(-0.05%) |
Apr 17, 2014 | 12.85 | 12.98 | 12.98 | 12.98 | 123,642 | +0.05(+0.39%) |
Apr 16, 2014 | 12.88 | 12.95 | 12.75 | 12.93 | 128,167 | +0.12(+0.93%) |
Apr 15, 2014 | 12.73 | 12.85 | 12.64 | 12.81 | 118,294 | +0.08(+0.59%) |
Apr 14, 2014 | 12.95 | 12.99 | 12.67 | 12.73 | 135,553 | -0.09(-0.69%) |
Apr 11, 2014 | 12.73 | 12.99 | 12.70 | 12.82 | 221,932 | +0.00(+0.00%) |
Apr 10, 2014 | 12.86 | 12.93 | 12.79 | 12.82 | 147,509 | -0.04(-0.29%) |
Apr 09, 2014 | 12.85 | 12.92 | 12.75 | 12.86 | 68,040 | +0.01(+0.10%) |
Apr 08, 2014 | 12.82 | 12.93 | 12.73 | 12.85 | 127,434 | +0.07(+0.54%) |
Apr 07, 2014 | 12.80 | 12.94 | 12.72 | 12.78 | 90,910 | -0.04(-0.34%) |
Apr 04, 2014 | 13.01 | 13.04 | 12.74 | 12.82 | 126,222 | -0.08(-0.63%) |
Apr 03, 2014 | 13.04 | 13.04 | 12.81 | 12.90 | 67,523 | -0.09(-0.71%) |
Apr 02, 2014 | 12.86 | 13.00 | 12.82 | 13.00 | 116,417 | +0.12(+0.91%) |
Apr 01, 2014 | 12.79 | 12.92 | 12.72 | 12.88 | 121,176 | +0.07(+0.53%) |
Mar 31, 2014 | 12.74 | 12.89 | 12.53 | 12.81 | 77,477 | +0.11(+0.88%) |
Mar 28, 2014 | 12.59 | 12.82 | 12.59 | 12.70 | 63,763 | +0.08(+0.64%) |
Mar 27, 2014 | 12.60 | 12.72 | 12.55 | 12.62 | 103,558 | -0.01(-0.05%) |
Mar 26, 2014 | 12.68 | 12.78 | 12.54 | 12.62 | 168,958 | -0.06(-0.44%) |
Mar 25, 2014 | 12.75 | 12.82 | 12.64 | 12.68 | 81,484 | +0.01(+0.10%) |
Mar 24, 2014 | 12.71 | 12.80 | 12.55 | 12.67 | 223,587 | -0.04(-0.34%) |
Mar 21, 2014 | 12.61 | 12.74 | 12.61 | 12.71 | 291,879 | +0.18(+1.43%) |
Mar 20, 2014 | 12.52 | 12.59 | 12.44 | 12.53 | 75,606 | -0.05(-0.39%) |
Mar 19, 2014 | 12.76 | 12.81 | 12.44 | 12.58 | 161,044 | -0.13(-1.02%) |
Mar 18, 2014 | 12.62 | 12.75 | 12.62 | 12.71 | 111,488 | +0.06(+0.44%) |
Mar 17, 2014 | 12.69 | 12.74 | 12.56 | 12.66 | 79,870 | +0.06(+0.44%) |
Mar 14, 2014 | 12.51 | 12.67 | 12.51 | 12.60 | 238,266 | +0.04(+0.35%) |
Mar 13, 2014 | 12.62 | 12.70 | 12.51 | 12.56 | 135,551 | -0.06(-0.49%) |
Mar 12, 2014 | 12.46 | 12.66 | 12.46 | 12.62 | 93,309 | +0.10(+0.79%) |
Mar 11, 2014 | 12.51 | 12.66 | 12.46 | 12.52 | 221,350 | -0.01(-0.10%) |
Mar 10, 2014 | 12.53 | 12.64 | 12.40 | 12.53 | 173,376 | -0.06(-0.44%) |
Mar 07, 2014 | 12.59 | 12.66 | 12.53 | 12.59 | 155,934 | +0.06(+0.45%) |
Mar 06, 2014 | 12.62 | 12.66 | 12.48 | 12.53 | 71,659 | -0.12(-0.93%) |
Mar 05, 2014 | 12.59 | 12.70 | 12.54 | 12.65 | 683,949 | +0.03(+0.25%) |
Mar 04, 2014 | 12.35 | 12.74 | 12.26 | 12.62 | 204,359 | +0.38(+3.09%) |
Mar 03, 2014 | 12.09 | 12.26 | 12.02 | 12.24 | 79,520 | +0.08(+0.66%) |
Feb 28, 2014 | 12.07 | 12.23 | 11.98 | 12.16 | 170,296 | +0.14(+1.19%) |
Feb 27, 2014 | 12.01 | 12.17 | 11.89 | 12.02 | 76,662 | -0.04(-0.31%) |
Feb 26, 2014 | 12.05 | 12.10 | 11.94 | 12.05 | 88,681 | +0.05(+0.41%) |
Feb 25, 2014 | 12.03 | 12.10 | 11.95 | 12.00 | 62,286 | -0.02(-0.21%) |
Feb 24, 2014 | 12.07 | 12.21 | 12.00 | 12.03 | 105,876 | +0.01(+0.10%) |
Feb 21, 2014 | 12.06 | 12.06 | 11.90 | 12.02 | 158,008 | +0.00(+0.00%) |
Feb 20, 2014 | 11.94 | 12.04 | 11.81 | 12.02 | 82,439 | +0.07(+0.57%) |
Feb 19, 2014 | 11.94 | 12.09 | 11.89 | 11.95 | 105,048 | -0.05(-0.41%) |
Feb 18, 2014 | 11.94 | 12.04 | 11.82 | 12.00 | 84,858 | +0.08(+0.68%) |
Feb 14, 2014 | 11.87 | 11.92 | 11.92 | 11.92 | 48,060 | +0.06(+0.47%) |
Feb 13, 2014 | 11.67 | 11.94 | 11.67 | 11.86 | 68,169 | +0.10(+0.84%) |
Feb 12, 2014 | 11.89 | 11.92 | 11.71 | 11.76 | 163,439 | -0.09(-0.73%) |
Feb 11, 2014 | 11.65 | 11.89 | 11.64 | 11.85 | 133,778 | +0.18(+1.54%) |
Feb 10, 2014 | 11.53 | 11.69 | 11.45 | 11.67 | 128,498 | +0.11(+0.91%) |
Feb 07, 2014 | 11.50 | 11.60 | 11.48 | 11.56 | 116,720 | +0.07(+0.59%) |
Feb 06, 2014 | 11.47 | 11.55 | 11.43 | 11.50 | 119,063 | +0.06(+0.49%) |
Feb 05, 2014 | 11.48 | 11.58 | 11.36 | 11.44 | 109,258 | -0.11(-0.91%) |
Feb 04, 2014 | 11.45 | 11.57 | 11.38 | 11.55 | 123,115 | +0.11(+0.92%) |