Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.05 | 12.07 | 11.93 | 12.03 | 5,906,484 | +0.07(+0.59%) |
Mar 28, 2014 | 11.79 | 12.12 | 11.78 | 11.96 | 5,225,417 | +0.20(+1.67%) |
Mar 27, 2014 | 11.66 | 11.78 | 11.63 | 11.77 | 5,676,470 | +0.10(+0.84%) |
Mar 26, 2014 | 11.93 | 11.96 | 11.66 | 11.67 | 4,787,752 | -0.22(-1.83%) |
Mar 25, 2014 | 11.98 | 12.05 | 11.86 | 11.88 | 3,470,329 | -0.02(-0.18%) |
Mar 24, 2014 | 11.95 | 12.05 | 11.84 | 11.91 | 6,008,826 | -0.04(-0.29%) |
Mar 21, 2014 | 12.08 | 12.12 | 11.93 | 11.94 | 7,625,356 | -0.10(-0.82%) |
Mar 20, 2014 | 11.98 | 12.14 | 11.94 | 12.04 | 4,403,648 | +0.03(+0.23%) |
Mar 19, 2014 | 12.15 | 12.20 | 11.91 | 12.01 | 3,832,239 | -0.16(-1.33%) |
Mar 18, 2014 | 12.04 | 12.19 | 11.93 | 12.17 | 3,859,381 | +0.15(+1.29%) |
Mar 17, 2014 | 12.05 | 12.14 | 11.97 | 12.02 | 5,421,743 | +0.01(+0.12%) |
Mar 14, 2014 | 12.18 | 12.23 | 11.97 | 12.00 | 4,376,526 | -0.20(-1.67%) |
Mar 13, 2014 | 12.29 | 12.33 | 12.15 | 12.21 | 7,536,594 | -0.05(-0.40%) |
Mar 12, 2014 | 12.24 | 12.64 | 12.13 | 12.26 | 4,356,906 | -0.02(-0.17%) |
Mar 11, 2014 | 12.26 | 12.36 | 12.15 | 12.28 | 4,220,000 | +0.02(+0.17%) |
Mar 10, 2014 | 12.43 | 12.47 | 12.20 | 12.26 | 8,880,877 | -0.20(-1.63%) |
Mar 07, 2014 | 12.38 | 12.48 | 12.31 | 12.46 | 4,214,362 | +0.11(+0.91%) |
Mar 06, 2014 | 12.19 | 12.39 | 12.18 | 12.35 | 5,746,269 | +0.19(+1.56%) |
Mar 05, 2014 | 12.20 | 12.24 | 12.07 | 12.16 | 5,065,941 | -0.01(-0.06%) |
Mar 04, 2014 | 12.25 | 12.29 | 12.16 | 12.17 | 4,297,830 | +0.08(+0.64%) |
Mar 03, 2014 | 12.29 | 12.29 | 11.97 | 12.09 | 5,936,227 | -0.35(-2.82%) |
Feb 28, 2014 | 12.29 | 12.52 | 12.29 | 12.44 | 6,917,631 | +0.16(+1.31%) |
Feb 27, 2014 | 11.98 | 12.28 | 11.92 | 12.28 | 8,514,469 | +0.33(+2.79%) |
Feb 26, 2014 | 12.00 | 12.03 | 11.90 | 11.94 | 5,238,595 | -0.06(-0.46%) |
Feb 25, 2014 | 11.97 | 12.01 | 11.85 | 12.00 | 5,698,267 | +0.01(+0.12%) |
Feb 24, 2014 | 11.83 | 12.07 | 11.76 | 11.99 | 5,359,564 | +0.23(+1.96%) |
Feb 21, 2014 | 11.90 | 11.92 | 11.75 | 11.76 | 3,881,460 | -0.13(-1.06%) |
Feb 20, 2014 | 11.71 | 11.90 | 11.67 | 11.88 | 5,675,550 | +0.22(+1.92%) |
Feb 19, 2014 | 11.47 | 11.83 | 11.45 | 11.66 | 8,046,146 | +0.20(+1.71%) |
Feb 18, 2014 | 11.55 | 11.56 | 11.37 | 11.46 | 11,347,226 | -0.04(-0.36%) |
Feb 14, 2014 | 11.87 | 11.50 | 11.50 | 11.50 | 13,754,236 | -0.45(-3.79%) |
Feb 13, 2014 | 11.79 | 11.97 | 11.74 | 11.96 | 5,112,745 | +0.12(+1.00%) |
Feb 12, 2014 | 11.55 | 11.85 | 11.54 | 11.84 | 4,601,800 | +0.29(+2.48%) |
Feb 11, 2014 | 11.65 | 11.67 | 11.51 | 11.55 | 7,675,366 | -0.03(-0.30%) |
Feb 10, 2014 | 11.56 | 11.68 | 11.45 | 11.59 | 5,367,027 | +0.00(+0.00%) |
Feb 07, 2014 | 11.69 | 11.74 | 11.53 | 11.59 | 5,116,740 | -0.07(-0.60%) |
Feb 06, 2014 | 11.42 | 11.66 | 11.39 | 11.66 | 7,744,454 | +0.30(+2.64%) |
Feb 05, 2014 | 11.37 | 11.43 | 11.25 | 11.36 | 7,001,631 | -0.07(-0.61%) |
Feb 04, 2014 | 11.23 | 11.54 | 11.23 | 11.43 | 8,343,838 | +0.22(+1.99%) |
Feb 03, 2014 | 11.41 | 11.46 | 11.10 | 11.20 | 8,562,873 | -0.19(-1.65%) |
Jan 31, 2014 | 11.37 | 11.51 | 11.32 | 11.39 | 5,616,362 | -0.17(-1.51%) |
Jan 30, 2014 | 11.59 | 11.66 | 11.51 | 11.57 | 3,949,150 | +0.09(+0.79%) |
Jan 29, 2014 | 11.61 | 11.64 | 11.47 | 11.48 | 5,051,006 | -0.24(-2.03%) |
Jan 28, 2014 | 11.56 | 11.72 | 11.55 | 11.71 | 4,806,413 | +0.22(+1.88%) |
Jan 27, 2014 | 11.71 | 11.74 | 11.39 | 11.50 | 7,227,960 | -0.22(-1.91%) |
Jan 24, 2014 | 11.90 | 11.92 | 11.64 | 11.72 | 6,146,588 | -0.29(-2.44%) |
Jan 23, 2014 | 12.16 | 12.16 | 11.99 | 12.01 | 3,916,708 | -0.24(-1.99%) |
Jan 22, 2014 | 12.24 | 12.29 | 12.15 | 12.26 | 3,650,482 | +0.02(+0.17%) |
Jan 21, 2014 | 12.26 | 12.38 | 12.18 | 12.24 | 3,890,881 | +0.05(+0.40%) |
Jan 17, 2014 | 12.25 | 12.19 | 12.19 | 12.19 | 2,267,400 | -0.06(-0.46%) |
Jan 16, 2014 | 12.34 | 12.36 | 12.21 | 12.24 | 4,507,166 | -0.13(-1.02%) |
Jan 15, 2014 | 12.38 | 12.44 | 12.33 | 12.37 | 3,677,578 | -0.01(-0.11%) |
Jan 14, 2014 | 12.18 | 12.39 | 12.13 | 12.38 | 5,538,816 | +0.23(+1.90%) |
Jan 13, 2014 | 12.26 | 12.29 | 12.13 | 12.15 | 6,965,501 | -0.15(-1.25%) |
Jan 10, 2014 | 12.18 | 12.31 | 12.13 | 12.31 | 5,596,892 | +0.16(+1.32%) |
Jan 09, 2014 | 12.24 | 12.27 | 12.05 | 12.15 | 7,648,467 | -0.08(-0.68%) |
Jan 08, 2014 | 12.19 | 12.24 | 12.08 | 12.23 | 6,647,360 | +0.01(+0.11%) |
Jan 07, 2014 | 12.18 | 12.27 | 12.14 | 12.22 | 4,441,850 | +0.09(+0.75%) |
Jan 06, 2014 | 12.36 | 12.36 | 12.08 | 12.13 | 5,101,628 | -0.17(-1.42%) |
Jan 03, 2014 | 12.33 | 12.36 | 12.28 | 12.30 | 3,487,363 | +0.01(+0.11%) |