Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.91 | 11.97 | 11.80 | 11.95 | 756,100 | +0.10(+0.88%) |
Mar 28, 2014 | 11.38 | 11.90 | 11.38 | 11.85 | 1,388,197 | +0.47(+4.12%) |
Mar 27, 2014 | 11.43 | 11.49 | 11.24 | 11.38 | 1,572,775 | -0.08(-0.68%) |
Mar 26, 2014 | 11.93 | 12.09 | 11.46 | 11.46 | 1,309,646 | -0.47(-3.93%) |
Mar 25, 2014 | 12.38 | 12.60 | 11.87 | 11.93 | 967,421 | -0.38(-3.11%) |
Mar 24, 2014 | 12.65 | 12.68 | 11.99 | 12.31 | 661,961 | -0.29(-2.28%) |
Mar 21, 2014 | 12.42 | 12.68 | 12.37 | 12.60 | 1,677,025 | +0.31(+2.55%) |
Mar 20, 2014 | 12.25 | 12.39 | 12.07 | 12.28 | 665,481 | +0.00(+0.00%) |
Mar 19, 2014 | 12.12 | 12.30 | 11.95 | 12.28 | 736,829 | +0.15(+1.22%) |
Mar 18, 2014 | 11.79 | 12.14 | 11.73 | 12.14 | 546,028 | +0.37(+3.18%) |
Mar 17, 2014 | 11.88 | 12.05 | 11.75 | 11.76 | 462,019 | -0.01(-0.07%) |
Mar 14, 2014 | 11.62 | 11.89 | 11.60 | 11.77 | 619,291 | +0.11(+0.97%) |
Mar 13, 2014 | 11.82 | 11.89 | 11.54 | 11.66 | 893,011 | -0.09(-0.74%) |
Mar 12, 2014 | 11.54 | 11.77 | 11.41 | 11.74 | 666,972 | +0.14(+1.20%) |
Mar 11, 2014 | 11.84 | 11.90 | 11.54 | 11.61 | 534,355 | -0.23(-1.91%) |
Mar 10, 2014 | 11.88 | 11.88 | 11.65 | 11.83 | 425,025 | -0.10(-0.87%) |
Mar 07, 2014 | 12.01 | 12.07 | 11.87 | 11.94 | 650,679 | +0.03(+0.22%) |
Mar 06, 2014 | 11.94 | 12.04 | 11.82 | 11.91 | 653,624 | +0.01(+0.07%) |
Mar 05, 2014 | 11.83 | 11.94 | 11.75 | 11.90 | 1,476,246 | +0.05(+0.44%) |
Mar 04, 2014 | 11.81 | 12.08 | 11.75 | 11.85 | 1,021,534 | +0.17(+1.49%) |
Mar 03, 2014 | 11.65 | 11.75 | 11.46 | 11.67 | 455,586 | -0.06(-0.52%) |
Feb 28, 2014 | 11.68 | 11.95 | 11.65 | 11.74 | 1,246,560 | +0.09(+0.75%) |
Feb 27, 2014 | 11.46 | 11.87 | 11.46 | 11.65 | 1,312,526 | -0.27(-2.26%) |
Feb 26, 2014 | 11.78 | 12.05 | 11.66 | 11.92 | 642,198 | +0.12(+1.03%) |
Feb 25, 2014 | 11.73 | 11.90 | 11.59 | 11.80 | 659,252 | +0.10(+0.89%) |
Feb 24, 2014 | 11.55 | 11.78 | 11.48 | 11.69 | 1,123,218 | +0.22(+1.89%) |
Feb 21, 2014 | 11.61 | 11.66 | 11.43 | 11.48 | 859,086 | -0.11(-0.97%) |
Feb 20, 2014 | 11.62 | 11.81 | 11.54 | 11.59 | 1,649,583 | +0.02(+0.15%) |
Feb 19, 2014 | 11.73 | 11.81 | 11.53 | 11.57 | 954,392 | -0.16(-1.41%) |
Feb 18, 2014 | 11.37 | 11.77 | 11.30 | 11.74 | 836,482 | +0.43(+3.84%) |
Feb 14, 2014 | 11.22 | 11.30 | 11.30 | 11.30 | 656,061 | +0.08(+0.70%) |
Feb 13, 2014 | 10.88 | 11.24 | 10.81 | 11.22 | 867,477 | +0.23(+2.13%) |
Feb 12, 2014 | 10.92 | 11.05 | 10.86 | 10.99 | 632,760 | +0.09(+0.80%) |
Feb 11, 2014 | 10.72 | 10.99 | 10.63 | 10.90 | 829,082 | +0.17(+1.62%) |
Feb 10, 2014 | 10.62 | 10.77 | 10.57 | 10.73 | 1,165,723 | +0.10(+0.98%) |
Feb 07, 2014 | 10.42 | 10.69 | 10.33 | 10.62 | 1,635,400 | +0.20(+1.92%) |
Feb 06, 2014 | 10.86 | 11.08 | 10.22 | 10.42 | 4,269,869 | -0.85(-7.55%) |
Feb 05, 2014 | 11.35 | 11.54 | 11.10 | 11.28 | 1,149,620 | -0.11(-0.99%) |
Feb 04, 2014 | 11.70 | 11.74 | 11.30 | 11.39 | 1,591,539 | -0.23(-2.02%) |
Feb 03, 2014 | 11.89 | 12.01 | 11.43 | 11.62 | 1,060,983 | -0.29(-2.41%) |
Jan 31, 2014 | 11.70 | 12.00 | 11.69 | 11.91 | 772,971 | -0.09(-0.72%) |
Jan 30, 2014 | 11.93 | 12.05 | 11.80 | 12.00 | 986,398 | +0.16(+1.32%) |
Jan 29, 2014 | 11.68 | 11.89 | 11.49 | 11.84 | 964,795 | +0.05(+0.44%) |
Jan 28, 2014 | 11.67 | 11.85 | 11.59 | 11.79 | 581,356 | +0.18(+1.57%) |
Jan 27, 2014 | 11.89 | 11.93 | 11.48 | 11.61 | 958,741 | -0.30(-2.48%) |
Jan 24, 2014 | 12.03 | 12.07 | 11.65 | 11.90 | 1,548,662 | -0.26(-2.14%) |
Jan 23, 2014 | 12.09 | 12.19 | 12.01 | 12.16 | 1,572,698 | -0.03(-0.21%) |
Jan 22, 2014 | 12.13 | 12.20 | 12.04 | 12.19 | 536,288 | +0.10(+0.86%) |
Jan 21, 2014 | 11.99 | 12.21 | 11.81 | 12.08 | 1,225,324 | +0.22(+1.83%) |
Jan 17, 2014 | 12.13 | 11.87 | 11.87 | 11.87 | 842,553 | -0.29(-2.36%) |
Jan 16, 2014 | 12.09 | 12.16 | 11.85 | 12.15 | 1,520,939 | +0.09(+0.72%) |
Jan 15, 2014 | 11.47 | 12.07 | 11.46 | 12.07 | 1,516,418 | +0.60(+5.23%) |
Jan 14, 2014 | 11.21 | 11.50 | 11.07 | 11.47 | 855,350 | +0.30(+2.72%) |
Jan 13, 2014 | 11.23 | 11.38 | 11.08 | 11.16 | 998,623 | -0.06(-0.54%) |
Jan 10, 2014 | 11.01 | 11.22 | 10.89 | 11.22 | 733,792 | +0.25(+2.30%) |
Jan 09, 2014 | 11.12 | 11.19 | 10.85 | 10.97 | 406,994 | -0.05(-0.47%) |
Jan 08, 2014 | 10.95 | 11.08 | 10.83 | 11.02 | 659,071 | +0.10(+0.87%) |
Jan 07, 2014 | 11.01 | 11.11 | 10.85 | 10.93 | 884,970 | -0.02(-0.16%) |
Jan 06, 2014 | 10.98 | 11.29 | 10.89 | 10.95 | 1,589,563 | +0.23(+2.11%) |
Jan 03, 2014 | 10.68 | 10.85 | 10.65 | 10.72 | 461,225 | +0.05(+0.49%) |