Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.05 | 12.07 | 11.93 | 12.03 | 5,909,842 | +0.07(+0.59%) |
Mar 28, 2014 | 11.79 | 12.12 | 11.77 | 11.96 | 5,228,388 | +0.20(+1.67%) |
Mar 27, 2014 | 11.65 | 11.77 | 11.62 | 11.76 | 5,679,698 | +0.10(+0.84%) |
Mar 26, 2014 | 11.92 | 11.96 | 11.65 | 11.66 | 4,790,474 | -0.22(-1.83%) |
Mar 25, 2014 | 11.97 | 12.04 | 11.86 | 11.88 | 3,472,302 | -0.02(-0.18%) |
Mar 24, 2014 | 11.94 | 12.04 | 11.83 | 11.90 | 6,012,242 | -0.04(-0.29%) |
Mar 21, 2014 | 12.07 | 12.12 | 11.92 | 11.93 | 7,629,691 | -0.10(-0.82%) |
Mar 20, 2014 | 11.97 | 12.13 | 11.93 | 12.03 | 4,406,152 | +0.03(+0.23%) |
Mar 19, 2014 | 12.14 | 12.19 | 11.91 | 12.00 | 3,834,417 | -0.16(-1.33%) |
Mar 18, 2014 | 12.03 | 12.19 | 11.92 | 12.17 | 3,861,575 | +0.15(+1.28%) |
Mar 17, 2014 | 12.05 | 12.14 | 11.96 | 12.01 | 5,424,826 | +0.01(+0.12%) |
Mar 14, 2014 | 12.17 | 12.22 | 11.96 | 12.00 | 4,379,014 | -0.20(-1.67%) |
Mar 13, 2014 | 12.29 | 12.33 | 12.14 | 12.20 | 7,540,878 | -0.05(-0.40%) |
Mar 12, 2014 | 12.23 | 12.63 | 12.12 | 12.25 | 4,359,383 | -0.02(-0.17%) |
Mar 11, 2014 | 12.25 | 12.35 | 12.14 | 12.27 | 4,222,399 | +0.02(+0.17%) |
Mar 10, 2014 | 12.42 | 12.46 | 12.19 | 12.25 | 8,885,926 | -0.20(-1.63%) |
Mar 07, 2014 | 12.38 | 12.47 | 12.30 | 12.45 | 4,216,757 | +0.11(+0.91%) |
Mar 06, 2014 | 12.19 | 12.38 | 12.17 | 12.34 | 5,749,535 | +0.19(+1.56%) |
Mar 05, 2014 | 12.19 | 12.23 | 12.07 | 12.15 | 5,068,821 | -0.01(-0.06%) |
Mar 04, 2014 | 12.24 | 12.29 | 12.15 | 12.16 | 4,300,274 | +0.08(+0.64%) |
Mar 03, 2014 | 12.28 | 12.28 | 11.96 | 12.08 | 5,939,602 | -0.35(-2.82%) |
Feb 28, 2014 | 12.28 | 12.51 | 12.28 | 12.43 | 6,921,564 | +0.16(+1.31%) |
Feb 27, 2014 | 11.97 | 12.27 | 11.91 | 12.27 | 8,519,309 | +0.33(+2.79%) |
Feb 26, 2014 | 11.99 | 12.02 | 11.89 | 11.94 | 5,241,573 | -0.06(-0.47%) |
Feb 25, 2014 | 11.96 | 12.00 | 11.85 | 11.99 | 5,701,506 | +0.01(+0.12%) |
Feb 24, 2014 | 11.82 | 12.06 | 11.75 | 11.98 | 5,362,610 | +0.23(+1.96%) |
Feb 21, 2014 | 11.90 | 11.92 | 11.74 | 11.75 | 3,883,667 | -0.13(-1.06%) |
Feb 20, 2014 | 11.70 | 11.89 | 11.67 | 11.88 | 5,678,776 | +0.22(+1.92%) |
Feb 19, 2014 | 11.46 | 11.83 | 11.44 | 11.65 | 8,050,720 | +0.20(+1.71%) |
Feb 18, 2014 | 11.54 | 11.55 | 11.37 | 11.46 | 11,353,677 | -0.04(-0.36%) |
Feb 14, 2014 | 11.86 | 11.50 | 11.50 | 11.50 | 13,762,055 | -0.45(-3.79%) |
Feb 13, 2014 | 11.78 | 11.96 | 11.74 | 11.95 | 5,115,652 | +0.12(+1.00%) |
Feb 12, 2014 | 11.55 | 11.84 | 11.53 | 11.83 | 4,604,416 | +0.29(+2.48%) |
Feb 11, 2014 | 11.64 | 11.67 | 11.50 | 11.55 | 7,679,729 | -0.03(-0.30%) |
Feb 10, 2014 | 11.55 | 11.67 | 11.44 | 11.58 | 5,370,078 | +0.00(+0.00%) |
Feb 07, 2014 | 11.68 | 11.73 | 11.52 | 11.58 | 5,119,649 | -0.07(-0.60%) |
Feb 06, 2014 | 11.41 | 11.65 | 11.39 | 11.65 | 7,748,856 | +0.30(+2.64%) |
Feb 05, 2014 | 11.36 | 11.42 | 11.25 | 11.35 | 7,005,611 | -0.07(-0.61%) |
Feb 04, 2014 | 11.22 | 11.53 | 11.22 | 11.42 | 8,348,581 | +0.22(+1.99%) |
Feb 03, 2014 | 11.40 | 11.45 | 11.09 | 11.20 | 8,567,740 | -0.19(-1.65%) |
Jan 31, 2014 | 11.37 | 11.51 | 11.31 | 11.39 | 5,619,555 | -0.17(-1.51%) |
Jan 30, 2014 | 11.58 | 11.65 | 11.51 | 11.56 | 3,951,395 | +0.09(+0.79%) |
Jan 29, 2014 | 11.60 | 11.63 | 11.46 | 11.47 | 5,053,877 | -0.24(-2.03%) |
Jan 28, 2014 | 11.55 | 11.71 | 11.55 | 11.71 | 4,809,146 | +0.22(+1.88%) |
Jan 27, 2014 | 11.70 | 11.74 | 11.39 | 11.49 | 7,232,068 | -0.22(-1.91%) |
Jan 24, 2014 | 11.90 | 11.92 | 11.63 | 11.71 | 6,150,082 | -0.29(-2.44%) |
Jan 23, 2014 | 12.15 | 12.15 | 11.99 | 12.01 | 3,918,935 | -0.24(-1.99%) |
Jan 22, 2014 | 12.23 | 12.28 | 12.15 | 12.25 | 3,652,557 | +0.02(+0.17%) |
Jan 21, 2014 | 12.25 | 12.37 | 12.17 | 12.23 | 3,893,093 | +0.05(+0.40%) |
Jan 17, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 2,268,689 | -0.06(-0.46%) |
Jan 16, 2014 | 12.33 | 12.35 | 12.20 | 12.24 | 4,509,728 | -0.13(-1.02%) |
Jan 15, 2014 | 12.38 | 12.43 | 12.32 | 12.36 | 3,679,668 | -0.01(-0.11%) |
Jan 14, 2014 | 12.17 | 12.38 | 12.13 | 12.38 | 5,541,964 | +0.23(+1.90%) |
Jan 13, 2014 | 12.25 | 12.29 | 12.12 | 12.15 | 6,969,460 | -0.15(-1.25%) |
Jan 10, 2014 | 12.18 | 12.31 | 12.13 | 12.30 | 5,600,074 | +0.16(+1.32%) |
Jan 09, 2014 | 12.23 | 12.27 | 12.04 | 12.14 | 7,652,814 | -0.08(-0.68%) |
Jan 08, 2014 | 12.18 | 12.24 | 12.07 | 12.22 | 6,651,138 | +0.01(+0.11%) |
Jan 07, 2014 | 12.18 | 12.26 | 12.13 | 12.21 | 4,444,375 | +0.09(+0.75%) |
Jan 06, 2014 | 12.36 | 12.36 | 12.08 | 12.12 | 5,104,528 | -0.17(-1.42%) |
Jan 03, 2014 | 12.32 | 12.35 | 12.28 | 12.29 | 3,489,346 | +0.01(+0.11%) |