Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.31 | 11.61 | 11.31 | 11.40 | 7,022,926 | +0.07(+0.60%) |
Mar 28, 2014 | 11.49 | 11.62 | 11.29 | 11.33 | 6,388,548 | -0.13(-1.13%) |
Mar 27, 2014 | 11.61 | 11.70 | 11.22 | 11.46 | 8,029,372 | -0.14(-1.22%) |
Mar 26, 2014 | 11.82 | 11.87 | 11.59 | 11.61 | 4,939,835 | -0.17(-1.44%) |
Mar 25, 2014 | 11.79 | 11.84 | 11.65 | 11.78 | 4,391,910 | +0.02(+0.16%) |
Mar 24, 2014 | 11.67 | 11.78 | 11.56 | 11.76 | 6,940,768 | +0.17(+1.47%) |
Mar 21, 2014 | 11.72 | 11.72 | 11.52 | 11.59 | 7,777,569 | +0.02(+0.13%) |
Mar 20, 2014 | 11.55 | 11.63 | 11.51 | 11.57 | 7,249,435 | -0.00(-0.03%) |
Mar 19, 2014 | 11.91 | 11.96 | 11.51 | 11.57 | 8,780,390 | -0.31(-2.60%) |
Mar 18, 2014 | 12.17 | 12.26 | 11.77 | 11.88 | 9,524,906 | -0.38(-3.10%) |
Mar 17, 2014 | 12.19 | 12.32 | 12.15 | 12.26 | 2,922,367 | +0.12(+1.02%) |
Mar 14, 2014 | 11.97 | 12.16 | 11.89 | 12.14 | 5,964,512 | +0.16(+1.31%) |
Mar 13, 2014 | 12.18 | 12.25 | 11.97 | 11.98 | 3,798,167 | -0.18(-1.47%) |
Mar 12, 2014 | 12.15 | 12.20 | 11.98 | 12.16 | 3,545,373 | -0.03(-0.27%) |
Mar 11, 2014 | 12.37 | 12.45 | 12.18 | 12.19 | 3,982,011 | -0.22(-1.79%) |
Mar 10, 2014 | 12.54 | 12.61 | 12.40 | 12.42 | 3,591,271 | -0.16(-1.28%) |
Mar 07, 2014 | 12.57 | 12.72 | 12.50 | 12.58 | 4,269,363 | +0.03(+0.22%) |
Mar 06, 2014 | 12.32 | 12.63 | 12.31 | 12.55 | 4,039,164 | +0.20(+1.65%) |
Mar 05, 2014 | 12.13 | 12.36 | 11.93 | 12.34 | 3,478,557 | +0.07(+0.55%) |
Mar 04, 2014 | 12.19 | 12.30 | 12.05 | 12.28 | 5,050,454 | +0.45(+3.83%) |
Mar 03, 2014 | 11.69 | 11.93 | 11.67 | 11.82 | 4,300,049 | -0.01(-0.10%) |
Feb 28, 2014 | 11.87 | 12.04 | 11.80 | 11.84 | 3,676,516 | -0.01(-0.08%) |
Feb 27, 2014 | 11.81 | 11.89 | 11.74 | 11.85 | 4,803,308 | +0.02(+0.18%) |
Feb 26, 2014 | 12.04 | 12.12 | 11.81 | 11.82 | 5,555,938 | -0.22(-1.84%) |
Feb 25, 2014 | 12.01 | 12.15 | 11.93 | 12.05 | 3,271,420 | -0.02(-0.13%) |
Feb 24, 2014 | 11.98 | 12.22 | 11.95 | 12.06 | 3,448,208 | +0.06(+0.49%) |
Feb 21, 2014 | 12.16 | 12.25 | 11.99 | 12.00 | 5,259,713 | -0.17(-1.39%) |
Feb 20, 2014 | 12.15 | 12.22 | 12.08 | 12.17 | 3,098,255 | -0.03(-0.23%) |
Feb 19, 2014 | 12.09 | 12.27 | 12.02 | 12.20 | 6,187,418 | +0.14(+1.18%) |
Feb 18, 2014 | 12.00 | 12.22 | 11.94 | 12.06 | 3,452,554 | +0.12(+1.01%) |
Feb 14, 2014 | 11.90 | 11.94 | 11.94 | 11.94 | 1,915,914 | +0.01(+0.08%) |
Feb 13, 2014 | 11.86 | 11.98 | 11.81 | 11.93 | 1,269,907 | +0.03(+0.26%) |
Feb 12, 2014 | 11.82 | 11.94 | 11.78 | 11.90 | 2,372,782 | +0.07(+0.57%) |
Feb 11, 2014 | 11.56 | 11.88 | 11.56 | 11.83 | 3,455,088 | +0.27(+2.29%) |
Feb 10, 2014 | 11.60 | 11.63 | 11.52 | 11.56 | 5,903,453 | -0.01(-0.08%) |
Feb 07, 2014 | 11.72 | 11.74 | 11.55 | 11.57 | 6,223,437 | -0.10(-0.82%) |
Feb 06, 2014 | 11.83 | 11.90 | 11.63 | 11.67 | 4,396,786 | -0.09(-0.79%) |
Feb 05, 2014 | 11.50 | 11.82 | 11.36 | 11.76 | 4,637,574 | +0.11(+0.95%) |
Feb 04, 2014 | 11.44 | 11.77 | 11.21 | 11.65 | 6,278,848 | +0.20(+1.78%) |
Feb 03, 2014 | 11.77 | 11.88 | 11.43 | 11.45 | 4,835,834 | -0.31(-2.67%) |
Jan 31, 2014 | 11.69 | 11.92 | 11.56 | 11.76 | 4,910,518 | -0.08(-0.68%) |
Jan 30, 2014 | 11.53 | 11.91 | 11.53 | 11.84 | 4,671,857 | +0.37(+3.25%) |
Jan 29, 2014 | 11.54 | 11.64 | 11.43 | 11.47 | 4,842,233 | -0.14(-1.20%) |
Jan 28, 2014 | 11.47 | 11.66 | 11.46 | 11.61 | 5,187,237 | +0.10(+0.88%) |
Jan 27, 2014 | 11.66 | 11.74 | 11.46 | 11.51 | 3,253,678 | -0.09(-0.74%) |
Jan 24, 2014 | 11.81 | 11.90 | 11.59 | 11.59 | 4,224,172 | -0.34(-2.84%) |
Jan 23, 2014 | 12.12 | 12.18 | 11.85 | 11.93 | 3,956,816 | -0.25(-2.02%) |
Jan 22, 2014 | 12.13 | 12.26 | 12.09 | 12.18 | 3,238,032 | +0.03(+0.25%) |
Jan 21, 2014 | 12.27 | 12.37 | 12.11 | 12.15 | 3,931,390 | -0.10(-0.81%) |
Jan 17, 2014 | 12.32 | 12.25 | 12.25 | 12.25 | 3,382,285 | -0.08(-0.65%) |
Jan 16, 2014 | 12.14 | 12.33 | 12.14 | 12.33 | 6,034,696 | +0.14(+1.16%) |
Jan 15, 2014 | 12.25 | 12.25 | 12.05 | 12.18 | 3,459,307 | -0.07(-0.55%) |
Jan 14, 2014 | 12.12 | 12.27 | 12.09 | 12.25 | 2,713,281 | +0.18(+1.51%) |
Jan 13, 2014 | 12.25 | 12.42 | 12.00 | 12.07 | 3,479,397 | -0.24(-1.93%) |
Jan 10, 2014 | 12.41 | 12.50 | 12.28 | 12.31 | 3,420,908 | -0.10(-0.80%) |
Jan 09, 2014 | 12.48 | 12.56 | 12.38 | 12.41 | 2,702,425 | +0.02(+0.15%) |
Jan 08, 2014 | 12.55 | 12.56 | 12.34 | 12.39 | 5,583,852 | +0.03(+0.27%) |
Jan 07, 2014 | 12.37 | 12.45 | 12.27 | 12.35 | 2,975,201 | +0.06(+0.48%) |
Jan 06, 2014 | 12.24 | 12.35 | 12.18 | 12.30 | 4,931,078 | +0.03(+0.25%) |
Jan 03, 2014 | 12.11 | 12.33 | 12.11 | 12.26 | 3,964,470 | +0.18(+1.48%) |