Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.15 | 12.42 | 12.03 | 12.36 | 19,243,178 | +0.20(+1.63%) |
Apr 29, 2014 | 12.03 | 12.21 | 11.98 | 12.16 | 12,748,441 | +0.17(+1.42%) |
Apr 28, 2014 | 12.15 | 12.27 | 11.85 | 11.99 | 9,773,429 | -0.21(-1.74%) |
Apr 25, 2014 | 12.23 | 12.29 | 12.12 | 12.20 | 5,435,432 | -0.07(-0.58%) |
Apr 24, 2014 | 12.44 | 12.45 | 12.05 | 12.28 | 8,377,543 | -0.09(-0.75%) |
Apr 23, 2014 | 12.37 | 12.47 | 12.31 | 12.37 | 5,266,290 | +0.05(+0.40%) |
Apr 22, 2014 | 12.43 | 12.72 | 12.28 | 12.32 | 15,359,982 | +0.35(+2.90%) |
Apr 21, 2014 | 12.02 | 12.07 | 11.94 | 11.97 | 6,210,154 | -0.04(-0.35%) |
Apr 17, 2014 | 12.06 | 12.01 | 12.01 | 12.01 | 4,655,116 | -0.04(-0.29%) |
Apr 16, 2014 | 11.67 | 12.06 | 11.64 | 12.05 | 6,768,502 | +0.48(+4.17%) |
Apr 15, 2014 | 11.63 | 11.71 | 11.45 | 11.57 | 7,246,398 | -0.02(-0.18%) |
Apr 14, 2014 | 11.62 | 11.67 | 11.51 | 11.59 | 4,361,008 | +0.04(+0.31%) |
Apr 11, 2014 | 11.63 | 11.66 | 11.49 | 11.55 | 7,726,699 | -0.14(-1.21%) |
Apr 10, 2014 | 11.86 | 11.96 | 11.67 | 11.69 | 5,832,044 | -0.18(-1.55%) |
Apr 09, 2014 | 11.76 | 11.96 | 11.73 | 11.88 | 4,866,160 | +0.18(+1.52%) |
Apr 08, 2014 | 11.71 | 11.89 | 11.68 | 11.70 | 7,247,335 | +0.00(+0.00%) |
Apr 07, 2014 | 11.97 | 11.99 | 11.62 | 11.70 | 6,244,186 | -0.31(-2.54%) |
Apr 04, 2014 | 12.18 | 12.21 | 11.98 | 12.01 | 7,711,359 | -0.12(-0.99%) |
Apr 03, 2014 | 12.28 | 12.37 | 12.11 | 12.13 | 5,611,570 | -0.10(-0.81%) |
Apr 02, 2014 | 12.28 | 12.30 | 12.21 | 12.23 | 7,156,970 | -0.05(-0.40%) |
Apr 01, 2014 | 12.23 | 12.30 | 12.11 | 12.28 | 8,108,786 | +0.11(+0.93%) |
Mar 31, 2014 | 12.18 | 12.20 | 12.06 | 12.16 | 5,843,609 | +0.07(+0.59%) |
Mar 28, 2014 | 11.92 | 12.25 | 11.91 | 12.09 | 5,169,792 | +0.20(+1.67%) |
Mar 27, 2014 | 11.79 | 11.91 | 11.75 | 11.89 | 5,616,044 | +0.10(+0.84%) |
Mar 26, 2014 | 12.06 | 12.09 | 11.79 | 11.79 | 4,736,786 | -0.22(-1.83%) |
Mar 25, 2014 | 12.11 | 12.18 | 11.99 | 12.01 | 3,433,387 | -0.02(-0.18%) |
Mar 24, 2014 | 12.08 | 12.18 | 11.96 | 12.03 | 5,944,861 | -0.04(-0.29%) |
Mar 21, 2014 | 12.21 | 12.25 | 12.06 | 12.07 | 7,544,183 | -0.10(-0.82%) |
Mar 20, 2014 | 12.11 | 12.27 | 12.07 | 12.17 | 4,356,771 | +0.03(+0.23%) |
Mar 19, 2014 | 12.28 | 12.33 | 12.04 | 12.14 | 3,791,444 | -0.16(-1.33%) |
Mar 18, 2014 | 12.17 | 12.33 | 12.06 | 12.30 | 3,818,297 | +0.16(+1.29%) |
Mar 17, 2014 | 12.18 | 12.28 | 12.10 | 12.15 | 5,364,028 | +0.01(+0.12%) |
Mar 14, 2014 | 12.31 | 12.36 | 12.09 | 12.13 | 4,329,937 | -0.21(-1.67%) |
Mar 13, 2014 | 12.42 | 12.47 | 12.28 | 12.34 | 7,456,365 | -0.05(-0.40%) |
Mar 12, 2014 | 12.37 | 12.77 | 12.26 | 12.39 | 4,310,527 | -0.02(-0.17%) |
Mar 11, 2014 | 12.39 | 12.49 | 12.28 | 12.41 | 4,175,077 | +0.02(+0.17%) |
Mar 10, 2014 | 12.56 | 12.60 | 12.33 | 12.39 | 8,786,339 | -0.21(-1.63%) |
Mar 07, 2014 | 12.52 | 12.61 | 12.44 | 12.59 | 4,169,499 | +0.11(+0.91%) |
Mar 06, 2014 | 12.33 | 12.52 | 12.31 | 12.48 | 5,685,099 | +0.19(+1.56%) |
Mar 05, 2014 | 12.33 | 12.37 | 12.20 | 12.29 | 5,012,013 | -0.01(-0.06%) |
Mar 04, 2014 | 12.38 | 12.42 | 12.29 | 12.30 | 4,252,079 | +0.08(+0.64%) |
Mar 03, 2014 | 12.42 | 12.42 | 12.10 | 12.22 | 5,873,035 | -0.35(-2.82%) |
Feb 28, 2014 | 12.42 | 12.65 | 12.42 | 12.57 | 6,843,992 | +0.16(+1.32%) |
Feb 27, 2014 | 12.11 | 12.41 | 12.05 | 12.41 | 8,423,831 | +0.34(+2.79%) |
Feb 26, 2014 | 12.13 | 12.16 | 12.02 | 12.07 | 5,182,829 | -0.06(-0.47%) |
Feb 25, 2014 | 12.09 | 12.14 | 11.98 | 12.13 | 5,637,608 | +0.01(+0.12%) |
Feb 24, 2014 | 11.95 | 12.20 | 11.88 | 12.12 | 5,302,510 | +0.23(+1.96%) |
Feb 21, 2014 | 12.03 | 12.05 | 11.88 | 11.88 | 3,840,141 | -0.13(-1.06%) |
Feb 20, 2014 | 11.83 | 12.03 | 11.80 | 12.01 | 5,615,133 | +0.23(+1.92%) |
Feb 19, 2014 | 11.59 | 11.96 | 11.57 | 11.78 | 7,960,494 | +0.20(+1.71%) |
Feb 18, 2014 | 11.67 | 11.69 | 11.49 | 11.59 | 11,226,433 | -0.04(-0.36%) |
Feb 14, 2014 | 12.00 | 11.63 | 11.63 | 11.63 | 13,607,820 | -0.46(-3.79%) |
Feb 13, 2014 | 11.92 | 12.09 | 11.87 | 12.09 | 5,058,319 | +0.12(+1.00%) |
Feb 12, 2014 | 11.68 | 11.97 | 11.66 | 11.97 | 4,552,813 | +0.29(+2.48%) |
Feb 11, 2014 | 11.78 | 11.80 | 11.63 | 11.68 | 7,593,661 | -0.04(-0.30%) |
Feb 10, 2014 | 11.69 | 11.81 | 11.57 | 11.71 | 5,309,894 | +0.00(+0.00%) |
Feb 07, 2014 | 11.81 | 11.86 | 11.65 | 11.71 | 5,062,272 | -0.07(-0.60%) |
Feb 06, 2014 | 11.54 | 11.78 | 11.52 | 11.78 | 7,662,013 | +0.30(+2.64%) |
Feb 05, 2014 | 11.49 | 11.55 | 11.37 | 11.48 | 6,927,097 | -0.07(-0.61%) |
Feb 04, 2014 | 11.35 | 11.66 | 11.35 | 11.55 | 8,255,016 | +0.23(+1.99%) |