Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.32 | 12.32 | 12.25 | 12.31 | 2,122 | +0.06(+0.52%) |
Apr 29, 2014 | 12.22 | 12.28 | 12.22 | 12.25 | 3,489 | +0.00(+0.00%) |
Apr 28, 2014 | 12.38 | 12.38 | 12.23 | 12.25 | 21,915 | -0.12(-0.97%) |
Apr 25, 2014 | 12.39 | 12.39 | 12.37 | 12.37 | 972 | +0.04(+0.32%) |
Apr 24, 2014 | 12.34 | 12.34 | 12.25 | 12.33 | 1,074 | -0.04(-0.32%) |
Apr 23, 2014 | 12.31 | 12.37 | 12.31 | 12.37 | 3,041 | -0.02(-0.16%) |
Apr 22, 2014 | 12.32 | 12.39 | 12.30 | 12.39 | 1,832 | +0.08(+0.67%) |
Apr 21, 2014 | 12.22 | 12.32 | 12.16 | 12.31 | 13,704 | +0.05(+0.38%) |
Apr 17, 2014 | 12.34 | 12.26 | 12.26 | 12.26 | 1,300 | -0.08(-0.65%) |
Apr 16, 2014 | 12.25 | 12.35 | 12.13 | 12.34 | 9,312 | -0.03(-0.24%) |
Apr 15, 2014 | 12.13 | 12.55 | 12.13 | 12.37 | 10,398 | +0.27(+2.23%) |
Apr 14, 2014 | 12.11 | 12.11 | 12.10 | 12.10 | 787 | +0.02(+0.17%) |
Apr 11, 2014 | 12.08 | 12.15 | 12.05 | 12.08 | 14,419 | +0.04(+0.33%) |
Apr 10, 2014 | 12.05 | 12.15 | 12.03 | 12.04 | 2,435 | +0.00(+0.00%) |
Apr 09, 2014 | 12.14 | 12.20 | 12.00 | 12.04 | 15,880 | -0.08(-0.66%) |
Apr 08, 2014 | 12.15 | 12.15 | 12.10 | 12.12 | 1,869 | -0.02(-0.16%) |
Apr 07, 2014 | 12.14 | 12.14 | 12.13 | 12.14 | 975 | +0.15(+1.23%) |
Apr 04, 2014 | 11.98 | 12.09 | 11.97 | 11.99 | 5,934 | +0.10(+0.86%) |
Apr 03, 2014 | 11.97 | 12.02 | 11.89 | 11.89 | 14,374 | +0.02(+0.17%) |
Apr 02, 2014 | 11.88 | 12.07 | 11.77 | 11.87 | 12,636 | -0.01(-0.08%) |
Apr 01, 2014 | 11.80 | 11.88 | 11.80 | 11.88 | 6,197 | -0.01(-0.08%) |
Mar 31, 2014 | 11.95 | 11.95 | 11.82 | 11.89 | 1,654 | +0.01(+0.08%) |
Mar 28, 2014 | 11.90 | 11.91 | 11.85 | 11.88 | 2,687 | +0.03(+0.25%) |
Mar 27, 2014 | 11.76 | 11.87 | 11.76 | 11.85 | 788 | +0.10(+0.85%) |
Mar 26, 2014 | 11.90 | 11.90 | 11.75 | 11.75 | 3,763 | -0.04(-0.34%) |
Mar 25, 2014 | 11.96 | 11.96 | 11.79 | 11.79 | 750 | -0.19(-1.59%) |
Mar 24, 2014 | 11.83 | 11.98 | 11.83 | 11.98 | 1,489 | +0.17(+1.44%) |
Mar 21, 2014 | 11.83 | 11.83 | 11.81 | 11.81 | 2,418 | +0.01(+0.08%) |
Mar 20, 2014 | 11.73 | 11.80 | 11.73 | 11.80 | 3,063 | -0.04(-0.34%) |
Mar 19, 2014 | 12.15 | 12.15 | 11.82 | 11.84 | 22,915 | -0.08(-0.67%) |
Mar 18, 2014 | 12.10 | 12.10 | 11.82 | 11.92 | 5,145 | +0.07(+0.59%) |
Mar 17, 2014 | 11.85 | 11.85 | 11.85 | 11.85 | 812 | -0.05(-0.44%) |
Mar 14, 2014 | 11.93 | 11.93 | 11.90 | 11.90 | 2,144 | +0.05(+0.40%) |
Mar 13, 2014 | 11.90 | 11.91 | 11.82 | 11.86 | 10,797 | +0.03(+0.24%) |
Mar 12, 2014 | 11.92 | 11.92 | 11.81 | 11.83 | 4,692 | +0.07(+0.57%) |
Mar 11, 2014 | 11.69 | 11.77 | 11.68 | 11.76 | 7,106 | +0.05(+0.43%) |
Mar 10, 2014 | 11.70 | 11.73 | 11.67 | 11.71 | 4,819 | +0.04(+0.34%) |
Mar 07, 2014 | 11.75 | 11.75 | 11.65 | 11.67 | 7,752 | -0.05(-0.43%) |
Mar 06, 2014 | 11.75 | 11.78 | 11.71 | 11.72 | 10,989 | +0.01(+0.09%) |
Mar 05, 2014 | 11.71 | 11.71 | 11.70 | 11.71 | 4,134 | -0.01(-0.11%) |
Mar 04, 2014 | 11.74 | 11.74 | 11.72 | 11.72 | 2,554 | +0.02(+0.20%) |
Mar 03, 2014 | 11.68 | 11.75 | 11.68 | 11.70 | 5,131 | +0.03(+0.26%) |
Feb 28, 2014 | 11.70 | 11.73 | 11.65 | 11.67 | 17,359 | +0.00(+0.00%) |
Feb 27, 2014 | 11.56 | 11.67 | 11.56 | 11.67 | 5,233 | +0.03(+0.26%) |
Feb 26, 2014 | 11.60 | 11.67 | 11.60 | 11.64 | 7,885 | +0.10(+0.87%) |
Feb 25, 2014 | 11.54 | 11.63 | 11.54 | 11.54 | 6,187 | +0.01(+0.09%) |
Feb 24, 2014 | 11.54 | 11.58 | 11.53 | 11.53 | 5,400 | +0.01(+0.09%) |
Feb 21, 2014 | 11.51 | 11.58 | 11.50 | 11.52 | 6,848 | +0.02(+0.17%) |
Feb 20, 2014 | 11.63 | 11.63 | 11.50 | 11.50 | 3,224 | +0.00(+0.00%) |
Feb 19, 2014 | 11.51 | 11.51 | 11.50 | 11.50 | 2,932 | -0.01(-0.09%) |
Feb 18, 2014 | 11.79 | 11.79 | 11.51 | 11.51 | 4,430 | +0.00(+0.00%) |
Feb 14, 2014 | 11.53 | 11.51 | 11.51 | 11.51 | 5,100 | -0.03(-0.26%) |
Feb 13, 2014 | 11.54 | 11.63 | 11.48 | 11.54 | 2,998 | +0.00(+0.00%) |
Feb 12, 2014 | 11.63 | 11.67 | 11.54 | 11.54 | 5,298 | -0.01(-0.09%) |
Feb 11, 2014 | 11.52 | 11.71 | 11.52 | 11.55 | 8,535 | -0.05(-0.43%) |
Feb 10, 2014 | 11.62 | 11.68 | 11.58 | 11.60 | 3,441 | +0.05(+0.40%) |
Feb 07, 2014 | 11.50 | 11.67 | 11.50 | 11.55 | 6,825 | +0.00(+0.00%) |
Feb 06, 2014 | 11.47 | 11.56 | 11.46 | 11.55 | 1,886 | +0.05(+0.43%) |
Feb 05, 2014 | 11.48 | 11.50 | 11.41 | 11.50 | 7,249 | +0.03(+0.29%) |
Feb 04, 2014 | 11.48 | 11.54 | 11.47 | 11.47 | 4,421 | -0.11(-0.95%) |