Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.77 | 12.20 | 11.67 | 12.07 | 3,483,286 | +0.26(+2.19%) |
Apr 29, 2014 | 11.90 | 11.96 | 11.65 | 11.81 | 2,930,531 | -0.06(-0.51%) |
Apr 28, 2014 | 12.01 | 12.07 | 11.60 | 11.87 | 3,084,135 | -0.12(-1.01%) |
Apr 25, 2014 | 12.25 | 12.27 | 11.89 | 11.99 | 3,883,779 | -0.38(-3.07%) |
Apr 24, 2014 | 12.41 | 12.42 | 12.09 | 12.37 | 4,596,047 | -0.01(-0.07%) |
Apr 23, 2014 | 12.50 | 12.57 | 12.26 | 12.38 | 2,200,327 | -0.11(-0.90%) |
Apr 22, 2014 | 12.10 | 12.66 | 12.08 | 12.49 | 4,725,209 | +0.45(+3.73%) |
Apr 21, 2014 | 12.01 | 12.08 | 11.80 | 12.04 | 1,394,841 | +0.03(+0.29%) |
Apr 17, 2014 | 11.84 | 12.01 | 12.01 | 12.01 | 2,034,170 | +0.16(+1.31%) |
Apr 16, 2014 | 11.91 | 11.96 | 11.65 | 11.85 | 2,434,654 | +0.05(+0.44%) |
Apr 15, 2014 | 11.80 | 12.03 | 11.61 | 11.80 | 3,660,190 | +0.07(+0.59%) |
Apr 14, 2014 | 12.26 | 12.41 | 11.56 | 11.73 | 5,175,521 | -0.39(-3.20%) |
Apr 11, 2014 | 12.13 | 12.41 | 12.00 | 12.12 | 2,766,565 | -0.16(-1.27%) |
Apr 10, 2014 | 12.77 | 12.78 | 12.16 | 12.28 | 3,799,116 | -0.52(-4.05%) |
Apr 09, 2014 | 12.57 | 12.84 | 12.41 | 12.79 | 2,613,478 | +0.29(+2.35%) |
Apr 08, 2014 | 12.43 | 12.66 | 12.32 | 12.50 | 3,405,477 | +0.29(+2.40%) |
Apr 07, 2014 | 12.41 | 12.53 | 12.09 | 12.21 | 5,195,112 | -0.35(-2.75%) |
Apr 04, 2014 | 12.91 | 13.18 | 12.53 | 12.55 | 3,538,990 | -0.28(-2.22%) |
Apr 03, 2014 | 13.15 | 13.30 | 12.77 | 12.84 | 2,620,222 | -0.32(-2.43%) |
Apr 02, 2014 | 13.14 | 13.29 | 13.04 | 13.16 | 3,482,585 | +0.07(+0.53%) |
Apr 01, 2014 | 13.02 | 13.27 | 12.93 | 13.09 | 4,094,264 | +0.11(+0.86%) |
Mar 31, 2014 | 12.70 | 13.02 | 12.59 | 12.97 | 7,957,679 | +0.41(+3.30%) |
Mar 28, 2014 | 12.53 | 12.82 | 12.50 | 12.56 | 4,053,794 | +0.09(+0.69%) |
Mar 27, 2014 | 12.92 | 12.94 | 12.34 | 12.47 | 9,559,291 | -0.47(-3.67%) |
Mar 26, 2014 | 13.13 | 13.20 | 12.86 | 12.95 | 3,836,641 | -0.03(-0.27%) |
Mar 25, 2014 | 13.25 | 13.51 | 12.90 | 12.98 | 3,100,497 | -0.22(-1.63%) |
Mar 24, 2014 | 13.24 | 13.29 | 12.85 | 13.20 | 4,266,978 | -0.03(-0.20%) |
Mar 21, 2014 | 13.49 | 13.58 | 13.17 | 13.22 | 3,258,886 | -0.23(-1.73%) |
Mar 20, 2014 | 13.42 | 13.60 | 13.34 | 13.46 | 1,548,473 | -0.01(-0.06%) |
Mar 19, 2014 | 13.54 | 13.70 | 13.30 | 13.47 | 2,846,809 | -0.04(-0.32%) |
Mar 18, 2014 | 13.26 | 13.57 | 13.26 | 13.51 | 2,159,815 | +0.25(+1.89%) |
Mar 17, 2014 | 13.29 | 13.48 | 13.10 | 13.26 | 2,467,401 | +0.06(+0.46%) |
Mar 14, 2014 | 13.04 | 13.26 | 13.00 | 13.20 | 2,864,978 | +0.09(+0.72%) |
Mar 13, 2014 | 13.51 | 13.51 | 13.04 | 13.10 | 3,509,521 | -0.39(-2.88%) |
Mar 12, 2014 | 13.60 | 13.60 | 13.36 | 13.49 | 3,640,567 | -0.18(-1.33%) |
Mar 11, 2014 | 13.46 | 13.92 | 13.31 | 13.67 | 3,302,078 | +0.20(+1.47%) |
Mar 10, 2014 | 13.61 | 13.65 | 13.32 | 13.48 | 1,850,071 | -0.13(-0.95%) |
Mar 07, 2014 | 13.84 | 13.87 | 13.43 | 13.60 | 3,357,911 | -0.16(-1.13%) |
Mar 06, 2014 | 13.73 | 13.97 | 13.45 | 13.76 | 5,004,665 | +0.03(+0.25%) |
Mar 05, 2014 | 13.86 | 14.02 | 13.61 | 13.73 | 3,095,916 | -0.15(-1.06%) |
Mar 04, 2014 | 13.51 | 13.96 | 13.49 | 13.87 | 4,643,759 | +0.56(+4.22%) |
Mar 03, 2014 | 13.22 | 13.37 | 13.16 | 13.31 | 2,467,296 | -0.11(-0.84%) |
Feb 28, 2014 | 13.59 | 13.67 | 13.25 | 13.42 | 2,430,126 | -0.10(-0.77%) |
Feb 27, 2014 | 13.50 | 13.67 | 13.24 | 13.53 | 1,854,012 | +0.01(+0.06%) |
Feb 26, 2014 | 13.37 | 13.62 | 13.28 | 13.52 | 1,999,178 | +0.14(+1.03%) |
Feb 25, 2014 | 13.48 | 13.52 | 13.32 | 13.38 | 1,440,353 | -0.07(-0.51%) |
Feb 24, 2014 | 13.36 | 13.56 | 13.29 | 13.45 | 1,790,049 | +0.16(+1.17%) |
Feb 21, 2014 | 13.59 | 13.67 | 13.28 | 13.29 | 2,315,409 | -0.25(-1.83%) |
Feb 20, 2014 | 13.42 | 13.61 | 13.36 | 13.54 | 2,637,603 | +0.09(+0.64%) |
Feb 19, 2014 | 13.74 | 13.82 | 13.29 | 13.46 | 3,520,667 | -0.31(-2.26%) |
Feb 18, 2014 | 13.68 | 13.81 | 13.58 | 13.77 | 2,974,434 | +0.15(+1.08%) |
Feb 14, 2014 | 13.67 | 13.62 | 13.62 | 13.62 | 2,289,617 | -0.08(-0.57%) |
Feb 13, 2014 | 13.43 | 13.76 | 13.34 | 13.70 | 2,046,706 | +0.17(+1.28%) |
Feb 12, 2014 | 13.54 | 13.68 | 13.47 | 13.53 | 1,421,256 | +0.04(+0.32%) |
Feb 11, 2014 | 13.35 | 13.66 | 13.24 | 13.48 | 2,828,491 | +0.14(+1.03%) |
Feb 10, 2014 | 13.40 | 13.64 | 13.26 | 13.34 | 2,946,082 | +0.00(+0.00%) |
Feb 07, 2014 | 13.18 | 13.52 | 13.12 | 13.34 | 3,434,487 | +0.22(+1.71%) |
Feb 06, 2014 | 13.15 | 13.46 | 13.08 | 13.12 | 4,701,408 | +0.01(+0.07%) |
Feb 05, 2014 | 13.00 | 13.21 | 12.43 | 13.11 | 7,937,949 | +0.74(+6.00%) |
Feb 04, 2014 | 12.40 | 12.59 | 12.26 | 12.37 | 3,669,249 | +0.05(+0.42%) |