Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.92 | 11.98 | 11.92 | 11.96 | 1,677,737 | +0.06(+0.49%) |
Mar 28, 2014 | 11.83 | 11.91 | 11.83 | 11.90 | 2,084,812 | +0.04(+0.33%) |
Mar 27, 2014 | 11.79 | 11.92 | 11.76 | 11.86 | 2,155,175 | +0.10(+0.85%) |
Mar 26, 2014 | 11.73 | 11.81 | 11.73 | 11.76 | 1,870,875 | +0.04(+0.34%) |
Mar 25, 2014 | 11.79 | 11.80 | 11.67 | 11.73 | 1,901,540 | -0.06(-0.47%) |
Mar 24, 2014 | 11.72 | 11.79 | 11.69 | 11.78 | 1,728,939 | +0.07(+0.58%) |
Mar 21, 2014 | 11.64 | 11.75 | 11.64 | 11.71 | 3,435,751 | +0.08(+0.66%) |
Mar 20, 2014 | 11.58 | 11.65 | 11.49 | 11.64 | 2,274,439 | +0.01(+0.09%) |
Mar 19, 2014 | 11.74 | 11.76 | 11.52 | 11.63 | 3,751,356 | -0.15(-1.29%) |
Mar 18, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 3,723,179 | +0.06(+0.49%) |
Mar 17, 2014 | 11.64 | 11.75 | 11.63 | 11.72 | 2,489,065 | +0.09(+0.75%) |
Mar 14, 2014 | 11.57 | 11.65 | 11.53 | 11.63 | 3,686,967 | +0.03(+0.27%) |
Mar 13, 2014 | 11.74 | 11.76 | 11.60 | 11.60 | 4,423,314 | -0.09(-0.76%) |
Mar 12, 2014 | 11.54 | 11.70 | 11.52 | 11.69 | 2,558,036 | +0.09(+0.82%) |
Mar 11, 2014 | 11.58 | 11.60 | 11.50 | 11.60 | 3,104,182 | +0.01(+0.11%) |
Mar 10, 2014 | 11.50 | 11.60 | 11.50 | 11.58 | 2,473,059 | +0.06(+0.55%) |
Mar 07, 2014 | 11.58 | 11.62 | 11.48 | 11.52 | 2,399,805 | -0.11(-0.95%) |
Mar 06, 2014 | 11.65 | 11.65 | 11.55 | 11.63 | 4,148,586 | +0.01(+0.09%) |
Mar 05, 2014 | 11.57 | 11.64 | 11.53 | 11.62 | 3,216,243 | +0.03(+0.25%) |
Mar 04, 2014 | 11.20 | 11.64 | 11.18 | 11.59 | 4,767,716 | +0.48(+4.30%) |
Mar 03, 2014 | 11.03 | 11.15 | 11.01 | 11.11 | 2,307,695 | -0.00(-0.02%) |
Feb 28, 2014 | 11.10 | 11.20 | 11.08 | 11.12 | 2,747,708 | +0.02(+0.19%) |
Feb 27, 2014 | 11.14 | 11.14 | 11.04 | 11.09 | 3,223,963 | -0.04(-0.38%) |
Feb 26, 2014 | 11.27 | 11.27 | 11.13 | 11.14 | 2,631,861 | -0.10(-0.89%) |
Feb 25, 2014 | 11.28 | 11.29 | 11.22 | 11.24 | 1,933,685 | -0.04(-0.35%) |
Feb 24, 2014 | 11.30 | 11.32 | 11.25 | 11.28 | 2,339,715 | -0.01(-0.07%) |
Feb 21, 2014 | 11.23 | 11.33 | 11.20 | 11.28 | 3,200,587 | +0.00(+0.00%) |
Feb 20, 2014 | 11.19 | 11.29 | 11.16 | 11.28 | 4,303,236 | +0.03(+0.23%) |
Feb 19, 2014 | 11.34 | 11.36 | 11.24 | 11.26 | 5,020,032 | -0.13(-1.18%) |
Feb 18, 2014 | 11.42 | 11.50 | 11.37 | 11.39 | 3,890,267 | -0.04(-0.39%) |
Feb 14, 2014 | 11.26 | 11.44 | 11.44 | 11.44 | 3,108,378 | +0.10(+0.86%) |
Feb 13, 2014 | 11.18 | 11.42 | 11.16 | 11.34 | 3,655,944 | +0.14(+1.24%) |
Feb 12, 2014 | 11.12 | 11.25 | 11.12 | 11.20 | 2,514,309 | +0.22(+2.03%) |
Feb 11, 2014 | 10.88 | 11.04 | 10.85 | 10.98 | 2,304,577 | +0.08(+0.69%) |
Feb 10, 2014 | 10.92 | 10.93 | 10.83 | 10.90 | 1,884,117 | +0.00(+0.00%) |
Feb 07, 2014 | 10.87 | 10.93 | 10.80 | 10.90 | 1,875,721 | +0.09(+0.79%) |
Feb 06, 2014 | 10.70 | 10.82 | 10.63 | 10.82 | 2,358,955 | +0.11(+1.06%) |
Feb 05, 2014 | 10.69 | 10.73 | 10.64 | 10.70 | 5,016,980 | -0.02(-0.17%) |
Feb 04, 2014 | 10.81 | 10.83 | 10.69 | 10.72 | 2,359,585 | -0.06(-0.60%) |
Feb 03, 2014 | 10.97 | 10.98 | 10.77 | 10.79 | 3,244,703 | -0.08(-0.71%) |
Jan 31, 2014 | 10.68 | 10.92 | 10.65 | 10.86 | 3,563,864 | +0.07(+0.70%) |
Jan 30, 2014 | 10.77 | 10.82 | 10.74 | 10.79 | 3,557,362 | +0.06(+0.60%) |
Jan 29, 2014 | 10.78 | 10.81 | 10.71 | 10.72 | 5,051,814 | -0.08(-0.77%) |
Jan 28, 2014 | 10.81 | 10.84 | 10.76 | 10.81 | 3,283,079 | -0.06(-0.60%) |
Jan 27, 2014 | 10.89 | 10.98 | 10.85 | 10.87 | 5,074,326 | -0.02(-0.14%) |
Jan 24, 2014 | 10.96 | 11.00 | 10.86 | 10.89 | 4,052,830 | -0.11(-1.03%) |
Jan 23, 2014 | 10.97 | 11.03 | 10.94 | 11.00 | 3,360,962 | -0.02(-0.21%) |
Jan 22, 2014 | 11.06 | 11.08 | 11.00 | 11.02 | 2,991,587 | +0.01(+0.09%) |
Jan 21, 2014 | 11.04 | 11.09 | 10.97 | 11.01 | 3,537,440 | -0.03(-0.23%) |
Jan 17, 2014 | 11.04 | 11.04 | 11.04 | 11.04 | 2,322,706 | -0.03(-0.23%) |
Jan 16, 2014 | 10.99 | 11.07 | 10.94 | 11.06 | 2,597,782 | +0.10(+0.94%) |
Jan 15, 2014 | 11.00 | 11.04 | 10.93 | 10.96 | 2,880,557 | -0.04(-0.38%) |
Jan 14, 2014 | 11.13 | 11.13 | 10.96 | 11.00 | 3,258,537 | -0.13(-1.16%) |
Jan 13, 2014 | 11.19 | 11.23 | 11.07 | 11.13 | 4,710,888 | -0.08(-0.67%) |
Jan 10, 2014 | 11.22 | 11.27 | 11.13 | 11.21 | 5,036,160 | -0.03(-0.30%) |
Jan 09, 2014 | 11.13 | 11.37 | 11.05 | 11.24 | 12,840,325 | +0.08(+0.70%) |
Jan 08, 2014 | 11.06 | 11.20 | 10.99 | 11.16 | 7,293,846 | +0.07(+0.65%) |
Jan 07, 2014 | 11.05 | 11.22 | 11.05 | 11.09 | 5,651,172 | +0.00(+0.00%) |
Jan 06, 2014 | 11.18 | 11.18 | 11.03 | 11.09 | 2,442,173 | -0.11(-1.02%) |
Jan 03, 2014 | 11.22 | 11.25 | 11.17 | 11.20 | 2,570,075 | +0.01(+0.09%) |