Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.41 | 11.42 | 11.32 | 11.36 | 22,101,650 | +0.02(+0.16%) |
Mar 28, 2014 | 11.23 | 11.48 | 11.22 | 11.34 | 26,922,250 | +0.16(+1.43%) |
Mar 27, 2014 | 11.28 | 11.32 | 11.09 | 11.18 | 27,739,500 | -0.09(-0.83%) |
Mar 26, 2014 | 11.47 | 11.52 | 11.28 | 11.28 | 29,101,550 | -0.14(-1.19%) |
Mar 25, 2014 | 11.80 | 11.86 | 11.31 | 11.41 | 48,987,852 | -0.36(-3.03%) |
Mar 24, 2014 | 12.20 | 12.26 | 11.71 | 11.77 | 41,000,652 | -0.45(-3.69%) |
Mar 21, 2014 | 12.33 | 12.46 | 12.15 | 12.22 | 38,944,752 | -0.01(-0.08%) |
Mar 20, 2014 | 11.91 | 12.28 | 11.91 | 12.23 | 40,329,800 | +0.30(+2.53%) |
Mar 19, 2014 | 11.77 | 11.97 | 11.77 | 11.93 | 22,127,250 | +0.08(+0.67%) |
Mar 18, 2014 | 11.65 | 11.90 | 11.56 | 11.85 | 30,070,100 | +0.33(+2.83%) |
Mar 17, 2014 | 11.61 | 11.62 | 11.45 | 11.53 | 13,086,500 | +0.01(+0.05%) |
Mar 14, 2014 | 11.50 | 11.64 | 11.44 | 11.52 | 16,700,800 | -0.07(-0.61%) |
Mar 13, 2014 | 11.79 | 11.84 | 11.56 | 11.59 | 15,586,950 | -0.18(-1.56%) |
Mar 12, 2014 | 11.67 | 11.78 | 11.55 | 11.77 | 12,243,950 | +0.09(+0.76%) |
Mar 11, 2014 | 11.78 | 11.87 | 11.66 | 11.69 | 15,168,500 | -0.07(-0.63%) |
Mar 10, 2014 | 11.80 | 11.88 | 11.71 | 11.76 | 18,088,950 | -0.11(-0.92%) |
Mar 07, 2014 | 12.00 | 12.00 | 11.75 | 11.87 | 15,404,900 | +0.00(+0.02%) |
Mar 06, 2014 | 11.68 | 11.89 | 11.67 | 11.87 | 31,796,750 | +0.24(+2.07%) |
Mar 05, 2014 | 11.70 | 11.72 | 11.57 | 11.62 | 27,699,850 | -0.07(-0.61%) |
Mar 04, 2014 | 11.23 | 11.72 | 11.18 | 11.70 | 50,185,700 | +0.60(+5.45%) |
Mar 03, 2014 | 11.22 | 11.28 | 11.03 | 11.09 | 26,360,750 | -0.21(-1.88%) |
Feb 28, 2014 | 11.24 | 11.46 | 11.19 | 11.30 | 33,828,400 | +0.08(+0.73%) |
Feb 27, 2014 | 11.03 | 11.24 | 11.03 | 11.22 | 15,289,100 | +0.12(+1.08%) |
Feb 26, 2014 | 11.14 | 11.27 | 11.00 | 11.10 | 27,522,750 | +0.01(+0.09%) |
Feb 25, 2014 | 11.14 | 11.21 | 11.07 | 11.09 | 16,827,800 | +0.00(+0.04%) |
Feb 24, 2014 | 11.01 | 11.13 | 10.99 | 11.09 | 13,972,550 | +0.10(+0.89%) |
Feb 21, 2014 | 11.03 | 11.10 | 10.97 | 10.99 | 20,421,650 | -0.02(-0.14%) |
Feb 20, 2014 | 11.02 | 11.10 | 10.97 | 11.01 | 15,285,750 | -0.04(-0.34%) |
Feb 19, 2014 | 11.08 | 11.22 | 11.02 | 11.04 | 20,875,900 | -0.01(-0.12%) |
Feb 18, 2014 | 11.02 | 11.13 | 11.01 | 11.06 | 15,185,000 | -0.03(-0.23%) |
Feb 14, 2014 | 11.04 | 11.08 | 11.08 | 11.08 | 16,500,000 | -0.07(-0.63%) |
Feb 13, 2014 | 10.79 | 11.23 | 10.78 | 11.15 | 26,648,150 | +0.24(+2.18%) |
Feb 12, 2014 | 10.98 | 11.04 | 10.79 | 10.91 | 24,261,200 | +0.02(+0.16%) |
Feb 11, 2014 | 10.97 | 11.04 | 10.88 | 10.90 | 20,545,250 | -0.06(-0.59%) |
Feb 10, 2014 | 11.05 | 11.05 | 10.86 | 10.96 | 17,208,400 | -0.02(-0.22%) |
Feb 07, 2014 | 10.87 | 11.01 | 10.80 | 10.99 | 24,791,100 | +0.10(+0.89%) |
Feb 06, 2014 | 10.85 | 11.10 | 10.84 | 10.89 | 22,466,800 | +0.04(+0.38%) |
Feb 05, 2014 | 10.78 | 10.89 | 10.62 | 10.85 | 24,915,300 | +0.04(+0.34%) |
Feb 04, 2014 | 10.93 | 10.93 | 10.73 | 10.81 | 27,839,750 | -0.05(-0.48%) |
Feb 03, 2014 | 11.00 | 11.08 | 10.71 | 10.86 | 53,536,152 | -0.18(-1.59%) |
Jan 31, 2014 | 11.07 | 11.38 | 10.92 | 11.04 | 106,763,800 | +1.16(+11.74%) |
Jan 30, 2014 | 9.739 | 9.989 | 9.708 | 9.879 | 57,196,552 | +0.19(+1.95%) |
Jan 29, 2014 | 9.800 | 9.841 | 9.617 | 9.690 | 32,880,650 | -0.15(-1.50%) |
Jan 28, 2014 | 9.839 | 9.976 | 9.775 | 9.837 | 19,892,750 | +0.05(+0.52%) |
Jan 27, 2014 | 9.847 | 9.940 | 9.654 | 9.786 | 28,153,250 | -0.06(-0.64%) |
Jan 24, 2014 | 9.905 | 10.05 | 9.790 | 9.850 | 44,673,600 | -0.22(-2.18%) |
Jan 23, 2014 | 10.26 | 10.28 | 9.971 | 10.07 | 53,110,200 | -0.25(-2.42%) |
Jan 22, 2014 | 10.57 | 10.58 | 10.27 | 10.32 | 31,162,750 | -0.19(-1.83%) |
Jan 21, 2014 | 10.63 | 10.64 | 10.46 | 10.51 | 19,327,450 | -0.04(-0.39%) |
Jan 17, 2014 | 10.71 | 10.55 | 10.55 | 10.55 | 20,185,000 | -0.04(-0.36%) |
Jan 16, 2014 | 10.66 | 10.68 | 10.56 | 10.59 | 13,016,650 | -0.05(-0.51%) |
Jan 15, 2014 | 10.61 | 10.71 | 10.60 | 10.64 | 12,148,050 | +0.04(+0.37%) |
Jan 14, 2014 | 10.64 | 10.67 | 10.53 | 10.61 | 18,657,750 | +0.01(+0.09%) |
Jan 13, 2014 | 10.79 | 10.89 | 10.53 | 10.60 | 25,420,200 | -0.18(-1.63%) |
Jan 10, 2014 | 10.84 | 10.90 | 10.73 | 10.77 | 18,961,450 | -0.05(-0.45%) |
Jan 09, 2014 | 10.74 | 10.96 | 10.72 | 10.82 | 26,488,300 | +0.10(+0.97%) |
Jan 08, 2014 | 10.59 | 10.72 | 10.56 | 10.72 | 20,569,100 | +0.06(+0.52%) |
Jan 07, 2014 | 10.58 | 10.71 | 10.53 | 10.66 | 15,391,450 | +0.11(+1.09%) |
Jan 06, 2014 | 10.69 | 10.69 | 10.46 | 10.55 | 20,711,800 | -0.08(-0.75%) |
Jan 03, 2014 | 10.48 | 10.68 | 10.47 | 10.63 | 20,455,850 | +0.16(+1.51%) |