Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.68 | 10.70 | 10.54 | 10.62 | 16,405,919 | +0.06(+0.56%) |
Mar 28, 2014 | 10.77 | 10.86 | 10.54 | 10.56 | 16,612,202 | -0.14(-1.34%) |
Mar 27, 2014 | 10.84 | 10.93 | 10.62 | 10.70 | 16,967,418 | -0.03(-0.31%) |
Mar 26, 2014 | 10.99 | 11.10 | 10.73 | 10.73 | 35,885,992 | -0.16(-1.47%) |
Mar 25, 2014 | 10.89 | 11.02 | 10.88 | 10.89 | 15,179,004 | +0.09(+0.86%) |
Mar 24, 2014 | 10.89 | 10.94 | 10.74 | 10.80 | 11,526,434 | -0.05(-0.46%) |
Mar 21, 2014 | 10.59 | 10.94 | 10.57 | 10.85 | 21,354,754 | +0.38(+3.61%) |
Mar 20, 2014 | 10.46 | 10.66 | 10.32 | 10.47 | 10,970,467 | +0.08(+0.81%) |
Mar 19, 2014 | 10.47 | 10.68 | 10.35 | 10.39 | 14,317,359 | -0.03(-0.24%) |
Mar 18, 2014 | 10.20 | 10.52 | 10.17 | 10.41 | 12,979,946 | +0.20(+1.97%) |
Mar 17, 2014 | 10.31 | 10.37 | 10.15 | 10.21 | 8,844,752 | +0.08(+0.75%) |
Mar 14, 2014 | 10.34 | 10.41 | 10.05 | 10.14 | 42,762,840 | -0.21(-2.03%) |
Mar 13, 2014 | 10.54 | 10.61 | 10.34 | 10.35 | 14,818,927 | -0.18(-1.68%) |
Mar 12, 2014 | 10.52 | 10.64 | 10.43 | 10.52 | 18,986,580 | -0.07(-0.64%) |
Mar 11, 2014 | 10.71 | 10.71 | 10.50 | 10.59 | 18,496,850 | -0.08(-0.71%) |
Mar 10, 2014 | 10.83 | 10.93 | 10.61 | 10.67 | 15,848,450 | -0.24(-2.23%) |
Mar 07, 2014 | 10.95 | 11.02 | 10.75 | 10.91 | 10,775,774 | -0.01(-0.08%) |
Mar 06, 2014 | 10.94 | 11.05 | 10.90 | 10.92 | 13,118,773 | +0.05(+0.46%) |
Mar 05, 2014 | 10.86 | 10.93 | 10.71 | 10.87 | 11,799,348 | -0.03(-0.23%) |
Mar 04, 2014 | 10.82 | 10.93 | 10.75 | 10.89 | 11,813,491 | +0.24(+2.29%) |
Mar 03, 2014 | 10.89 | 10.94 | 10.57 | 10.65 | 16,019,542 | -0.34(-3.13%) |
Feb 28, 2014 | 11.09 | 11.14 | 10.89 | 10.99 | 9,478,532 | -0.09(-0.83%) |
Feb 27, 2014 | 10.97 | 11.23 | 10.97 | 11.09 | 11,139,410 | +0.08(+0.69%) |
Feb 26, 2014 | 11.10 | 11.19 | 10.92 | 11.01 | 17,626,428 | +0.13(+1.16%) |
Feb 25, 2014 | 11.12 | 11.18 | 10.85 | 10.89 | 9,668,159 | -0.24(-2.12%) |
Feb 24, 2014 | 11.15 | 11.23 | 11.12 | 11.12 | 10,122,392 | -0.01(-0.08%) |
Feb 21, 2014 | 11.27 | 11.34 | 11.11 | 11.13 | 13,813,614 | -0.13(-1.19%) |
Feb 20, 2014 | 11.16 | 11.30 | 11.04 | 11.26 | 12,598,285 | +0.10(+0.90%) |
Feb 19, 2014 | 11.24 | 11.36 | 11.15 | 11.16 | 30,728,488 | +0.03(+0.23%) |
Feb 18, 2014 | 10.98 | 11.21 | 10.92 | 11.14 | 16,570,022 | +0.21(+1.92%) |
Feb 14, 2014 | 10.85 | 10.93 | 10.93 | 10.93 | 14,619,766 | +0.11(+1.01%) |
Feb 13, 2014 | 10.72 | 10.97 | 10.68 | 10.82 | 10,161,679 | +0.00(+0.00%) |
Feb 12, 2014 | 10.82 | 10.88 | 10.72 | 10.82 | 10,641,814 | +0.05(+0.47%) |
Feb 11, 2014 | 10.63 | 10.81 | 10.59 | 10.77 | 9,165,922 | +0.17(+1.59%) |
Feb 10, 2014 | 10.67 | 10.72 | 10.57 | 10.60 | 9,025,791 | -0.18(-1.71%) |
Feb 07, 2014 | 11.02 | 11.05 | 10.53 | 10.78 | 15,648,117 | -0.02(-0.16%) |
Feb 06, 2014 | 10.38 | 10.93 | 10.30 | 10.80 | 28,704,074 | +0.20(+1.90%) |
Feb 05, 2014 | 10.34 | 10.72 | 10.25 | 10.60 | 22,895,810 | +0.26(+2.52%) |
Feb 04, 2014 | 10.18 | 10.36 | 10.10 | 10.34 | 11,756,888 | +0.30(+3.02%) |
Feb 03, 2014 | 10.39 | 10.48 | 9.902 | 10.04 | 21,517,966 | -0.36(-3.48%) |
Jan 31, 2014 | 10.38 | 10.45 | 10.25 | 10.40 | 17,229,578 | -0.07(-0.64%) |
Jan 30, 2014 | 10.55 | 10.73 | 10.43 | 10.46 | 11,060,183 | +0.03(+0.24%) |
Jan 29, 2014 | 10.50 | 10.66 | 10.32 | 10.44 | 16,338,727 | -0.18(-1.74%) |
Jan 28, 2014 | 10.55 | 10.78 | 10.51 | 10.62 | 14,914,672 | +0.23(+2.18%) |
Jan 27, 2014 | 10.52 | 10.62 | 10.17 | 10.40 | 22,228,188 | -0.03(-0.32%) |
Jan 24, 2014 | 10.58 | 10.59 | 10.22 | 10.43 | 21,862,412 | -0.25(-2.36%) |
Jan 23, 2014 | 10.91 | 10.99 | 10.60 | 10.68 | 21,886,474 | -0.20(-1.85%) |
Jan 22, 2014 | 10.78 | 11.07 | 10.78 | 10.89 | 38,082,252 | +0.08(+0.78%) |
Jan 21, 2014 | 10.59 | 10.82 | 10.58 | 10.80 | 27,842,230 | +0.29(+2.72%) |
Jan 17, 2014 | 10.42 | 10.52 | 10.52 | 10.52 | 21,030,248 | +0.10(+0.97%) |
Jan 16, 2014 | 10.68 | 10.91 | 10.37 | 10.41 | 39,784,292 | -0.25(-2.36%) |
Jan 15, 2014 | 10.49 | 10.75 | 10.49 | 10.67 | 17,840,760 | +0.18(+1.68%) |
Jan 14, 2014 | 10.33 | 10.52 | 10.16 | 10.49 | 17,230,764 | +0.29(+2.80%) |
Jan 13, 2014 | 10.54 | 10.60 | 10.14 | 10.20 | 21,259,210 | -0.39(-3.65%) |
Jan 10, 2014 | 10.26 | 10.63 | 10.25 | 10.59 | 27,378,626 | +0.37(+3.62%) |
Jan 09, 2014 | 9.893 | 10.25 | 9.877 | 10.22 | 21,277,792 | +0.36(+3.67%) |
Jan 08, 2014 | 9.776 | 10.00 | 9.742 | 9.860 | 15,508,340 | +0.06(+0.60%) |
Jan 07, 2014 | 9.826 | 10.02 | 9.784 | 9.801 | 58,304,980 | +0.06(+0.60%) |
Jan 06, 2014 | 9.751 | 9.851 | 9.692 | 9.742 | 13,359,901 | +0.05(+0.52%) |
Jan 03, 2014 | 9.734 | 9.809 | 9.612 | 9.692 | 4,158,717 | +0.03(+0.26%) |