Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.75 | 11.76 | 11.46 | 11.56 | 2,543,378 | -0.23(-1.97%) |
Apr 29, 2014 | 11.54 | 11.80 | 11.43 | 11.79 | 4,067,397 | +0.25(+2.18%) |
Apr 28, 2014 | 12.01 | 12.19 | 11.37 | 11.54 | 7,690,101 | -0.53(-4.42%) |
Apr 25, 2014 | 12.34 | 12.58 | 11.95 | 12.07 | 5,349,589 | -0.39(-3.09%) |
Apr 24, 2014 | 12.60 | 12.60 | 12.33 | 12.46 | 3,672,588 | -0.05(-0.42%) |
Apr 23, 2014 | 12.60 | 12.60 | 12.33 | 12.51 | 3,214,107 | -0.07(-0.59%) |
Apr 22, 2014 | 12.69 | 12.70 | 12.49 | 12.58 | 5,032,877 | +0.02(+0.14%) |
Apr 21, 2014 | 12.18 | 12.75 | 12.10 | 12.57 | 4,593,086 | +0.48(+4.00%) |
Apr 17, 2014 | 11.87 | 12.08 | 12.08 | 12.08 | 2,542,535 | +0.24(+2.04%) |
Apr 16, 2014 | 11.88 | 11.96 | 11.67 | 11.84 | 1,865,213 | +0.04(+0.34%) |
Apr 15, 2014 | 11.68 | 11.84 | 11.64 | 11.80 | 4,588,667 | +0.06(+0.55%) |
Apr 14, 2014 | 11.59 | 11.85 | 11.52 | 11.74 | 3,471,000 | +0.16(+1.36%) |
Apr 11, 2014 | 11.54 | 11.87 | 11.52 | 11.58 | 5,578,064 | -0.01(-0.09%) |
Apr 10, 2014 | 11.58 | 11.71 | 11.46 | 11.59 | 4,638,404 | +0.06(+0.54%) |
Apr 09, 2014 | 11.51 | 11.63 | 11.39 | 11.53 | 4,158,716 | +0.12(+1.06%) |
Apr 08, 2014 | 11.04 | 11.42 | 10.98 | 11.40 | 3,355,133 | +0.42(+3.86%) |
Apr 07, 2014 | 10.86 | 11.05 | 10.74 | 10.98 | 4,213,586 | +0.04(+0.39%) |
Apr 04, 2014 | 11.20 | 11.20 | 10.82 | 10.94 | 3,881,135 | -0.18(-1.65%) |
Apr 03, 2014 | 11.29 | 11.43 | 10.95 | 11.12 | 5,766,212 | -0.12(-1.06%) |
Apr 02, 2014 | 11.88 | 12.13 | 11.20 | 11.24 | 5,763,154 | -0.61(-5.14%) |
Apr 01, 2014 | 11.50 | 11.89 | 11.50 | 11.85 | 3,375,427 | +0.43(+3.74%) |
Mar 31, 2014 | 11.69 | 11.87 | 11.40 | 11.42 | 4,018,532 | -0.14(-1.22%) |
Mar 28, 2014 | 11.10 | 11.57 | 11.03 | 11.56 | 6,971,692 | +0.53(+4.82%) |
Mar 27, 2014 | 11.24 | 11.40 | 10.77 | 11.03 | 9,152,505 | -0.22(-1.98%) |
Mar 26, 2014 | 11.06 | 11.28 | 10.97 | 11.25 | 6,677,925 | +0.26(+2.41%) |
Mar 25, 2014 | 11.15 | 11.20 | 10.92 | 10.99 | 4,482,440 | -0.02(-0.22%) |
Mar 24, 2014 | 11.06 | 11.09 | 10.83 | 11.01 | 7,503,951 | +0.07(+0.64%) |
Mar 21, 2014 | 10.99 | 11.05 | 10.70 | 10.94 | 4,493,206 | +0.19(+1.78%) |
Mar 20, 2014 | 10.83 | 10.91 | 10.68 | 10.75 | 4,956,100 | -0.11(-0.97%) |
Mar 19, 2014 | 11.10 | 11.14 | 10.77 | 10.86 | 6,371,176 | -0.33(-2.97%) |
Mar 18, 2014 | 11.01 | 11.25 | 10.94 | 11.19 | 3,900,102 | +0.20(+1.85%) |
Mar 17, 2014 | 11.22 | 11.24 | 10.84 | 10.99 | 6,376,261 | -0.06(-0.57%) |
Mar 14, 2014 | 11.14 | 11.21 | 11.01 | 11.05 | 3,979,660 | -0.17(-1.54%) |
Mar 13, 2014 | 11.51 | 11.59 | 11.12 | 11.22 | 5,357,491 | -0.25(-2.19%) |
Mar 12, 2014 | 11.47 | 11.56 | 11.23 | 11.47 | 3,187,067 | -0.12(-1.04%) |
Mar 11, 2014 | 11.98 | 12.01 | 11.58 | 11.59 | 3,388,519 | -0.29(-2.41%) |
Mar 10, 2014 | 12.05 | 12.05 | 11.73 | 11.88 | 4,089,499 | -0.27(-2.22%) |
Mar 07, 2014 | 12.41 | 12.49 | 12.13 | 12.15 | 6,055,578 | -0.16(-1.32%) |
Mar 06, 2014 | 12.06 | 12.48 | 11.97 | 12.31 | 5,189,855 | +0.36(+3.05%) |
Mar 05, 2014 | 11.68 | 11.99 | 11.64 | 11.95 | 3,002,077 | +0.27(+2.30%) |
Mar 04, 2014 | 11.71 | 11.78 | 11.54 | 11.68 | 5,200,661 | +0.17(+1.47%) |
Mar 03, 2014 | 11.56 | 11.71 | 11.30 | 11.51 | 5,897,546 | -0.23(-1.95%) |
Feb 28, 2014 | 11.80 | 11.87 | 11.58 | 11.74 | 4,545,712 | +0.08(+0.68%) |
Feb 27, 2014 | 11.54 | 12.06 | 11.54 | 11.66 | 5,182,631 | +0.16(+1.37%) |
Feb 26, 2014 | 11.32 | 11.74 | 11.30 | 11.50 | 8,065,784 | +0.20(+1.80%) |
Feb 25, 2014 | 11.46 | 11.59 | 11.28 | 11.30 | 7,766,978 | -0.24(-2.09%) |
Feb 24, 2014 | 11.80 | 11.88 | 11.54 | 11.54 | 4,557,703 | -0.26(-2.23%) |
Feb 21, 2014 | 11.83 | 12.10 | 11.72 | 11.80 | 6,744,408 | -0.04(-0.32%) |
Feb 20, 2014 | 12.06 | 12.15 | 11.78 | 11.84 | 4,144,860 | -0.30(-2.51%) |
Feb 19, 2014 | 12.24 | 12.42 | 12.09 | 12.14 | 4,585,537 | -0.10(-0.79%) |
Feb 18, 2014 | 12.30 | 12.40 | 12.13 | 12.24 | 4,580,962 | +0.05(+0.38%) |
Feb 14, 2014 | 11.91 | 12.19 | 12.19 | 12.19 | 4,472,173 | +0.15(+1.26%) |
Feb 13, 2014 | 12.10 | 12.46 | 11.81 | 12.04 | 10,816,039 | +0.14(+1.19%) |
Feb 12, 2014 | 11.98 | 12.11 | 11.85 | 11.90 | 7,683,107 | -0.02(-0.20%) |
Feb 11, 2014 | 11.97 | 12.26 | 11.91 | 11.92 | 4,113,749 | -0.12(-0.97%) |
Feb 10, 2014 | 12.14 | 12.38 | 11.90 | 12.04 | 6,455,421 | -0.07(-0.60%) |
Feb 07, 2014 | 12.06 | 12.26 | 11.61 | 12.11 | 5,578,150 | +0.22(+1.83%) |
Feb 06, 2014 | 11.87 | 12.06 | 11.69 | 11.90 | 2,753,852 | -0.01(-0.10%) |
Feb 05, 2014 | 11.95 | 12.08 | 11.46 | 11.91 | 4,357,089 | -0.04(-0.35%) |
Feb 04, 2014 | 12.06 | 12.30 | 11.85 | 11.95 | 2,900,179 | -0.08(-0.64%) |