Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.31 | 11.62 | 11.31 | 11.40 | 7,020,851 | +0.07(+0.60%) |
Mar 28, 2014 | 11.50 | 11.63 | 11.29 | 11.34 | 6,386,660 | -0.13(-1.13%) |
Mar 27, 2014 | 11.62 | 11.70 | 11.23 | 11.47 | 8,027,000 | -0.14(-1.22%) |
Mar 26, 2014 | 11.83 | 11.88 | 11.60 | 11.61 | 4,938,375 | -0.17(-1.44%) |
Mar 25, 2014 | 11.80 | 11.84 | 11.65 | 11.78 | 4,390,613 | +0.02(+0.16%) |
Mar 24, 2014 | 11.68 | 11.78 | 11.57 | 11.76 | 6,938,717 | +0.17(+1.47%) |
Mar 21, 2014 | 11.72 | 11.72 | 11.52 | 11.59 | 7,775,271 | +0.02(+0.13%) |
Mar 20, 2014 | 11.56 | 11.63 | 11.51 | 11.57 | 7,247,293 | -0.00(-0.03%) |
Mar 19, 2014 | 11.91 | 11.96 | 11.52 | 11.58 | 8,777,796 | -0.31(-2.60%) |
Mar 18, 2014 | 12.17 | 12.27 | 11.77 | 11.89 | 9,522,091 | -0.38(-3.10%) |
Mar 17, 2014 | 12.19 | 12.32 | 12.16 | 12.27 | 2,921,504 | +0.12(+1.02%) |
Mar 14, 2014 | 11.98 | 12.17 | 11.89 | 12.14 | 5,962,749 | +0.16(+1.31%) |
Mar 13, 2014 | 12.19 | 12.25 | 11.98 | 11.99 | 3,797,045 | -0.18(-1.47%) |
Mar 12, 2014 | 12.15 | 12.21 | 11.99 | 12.16 | 3,544,326 | -0.03(-0.27%) |
Mar 11, 2014 | 12.37 | 12.45 | 12.18 | 12.20 | 3,980,834 | -0.22(-1.79%) |
Mar 10, 2014 | 12.54 | 12.61 | 12.40 | 12.42 | 3,590,209 | -0.16(-1.28%) |
Mar 07, 2014 | 12.57 | 12.72 | 12.51 | 12.58 | 4,268,101 | +0.03(+0.22%) |
Mar 06, 2014 | 12.33 | 12.63 | 12.31 | 12.55 | 4,037,970 | +0.20(+1.65%) |
Mar 05, 2014 | 12.13 | 12.36 | 11.93 | 12.35 | 3,477,529 | +0.07(+0.55%) |
Mar 04, 2014 | 12.20 | 12.31 | 12.05 | 12.28 | 5,048,961 | +0.45(+3.83%) |
Mar 03, 2014 | 11.70 | 11.93 | 11.67 | 11.83 | 4,298,778 | -0.01(-0.10%) |
Feb 28, 2014 | 11.87 | 12.05 | 11.80 | 11.84 | 3,675,429 | -0.01(-0.08%) |
Feb 27, 2014 | 11.81 | 11.89 | 11.74 | 11.85 | 4,801,889 | +0.02(+0.18%) |
Feb 26, 2014 | 12.04 | 12.12 | 11.81 | 11.83 | 5,554,296 | -0.22(-1.84%) |
Feb 25, 2014 | 12.02 | 12.15 | 11.93 | 12.05 | 3,270,453 | -0.02(-0.13%) |
Feb 24, 2014 | 11.98 | 12.23 | 11.96 | 12.06 | 3,447,189 | +0.06(+0.49%) |
Feb 21, 2014 | 12.16 | 12.26 | 11.99 | 12.01 | 5,258,158 | -0.17(-1.39%) |
Feb 20, 2014 | 12.16 | 12.23 | 12.08 | 12.18 | 3,097,339 | -0.03(-0.23%) |
Feb 19, 2014 | 12.09 | 12.27 | 12.02 | 12.20 | 6,185,589 | +0.14(+1.18%) |
Feb 18, 2014 | 12.00 | 12.22 | 11.94 | 12.06 | 3,451,534 | +0.12(+1.01%) |
Feb 14, 2014 | 11.90 | 11.94 | 11.94 | 11.94 | 1,915,348 | +0.01(+0.08%) |
Feb 13, 2014 | 11.86 | 11.98 | 11.81 | 11.93 | 1,269,531 | +0.03(+0.26%) |
Feb 12, 2014 | 11.82 | 11.94 | 11.78 | 11.90 | 2,372,081 | +0.07(+0.57%) |
Feb 11, 2014 | 11.57 | 11.88 | 11.57 | 11.83 | 3,454,066 | +0.27(+2.29%) |
Feb 10, 2014 | 11.60 | 11.64 | 11.52 | 11.57 | 5,901,708 | -0.01(-0.08%) |
Feb 07, 2014 | 11.72 | 11.74 | 11.55 | 11.58 | 6,221,597 | -0.10(-0.82%) |
Feb 06, 2014 | 11.83 | 11.90 | 11.64 | 11.67 | 4,395,486 | -0.09(-0.79%) |
Feb 05, 2014 | 11.50 | 11.82 | 11.36 | 11.77 | 4,636,203 | +0.11(+0.95%) |
Feb 04, 2014 | 11.44 | 11.77 | 11.22 | 11.65 | 6,276,992 | +0.20(+1.78%) |
Feb 03, 2014 | 11.77 | 11.88 | 11.44 | 11.45 | 4,834,404 | -0.31(-2.67%) |
Jan 31, 2014 | 11.69 | 11.92 | 11.57 | 11.77 | 4,909,066 | -0.08(-0.68%) |
Jan 30, 2014 | 11.53 | 11.91 | 11.53 | 11.85 | 4,670,476 | +0.37(+3.25%) |
Jan 29, 2014 | 11.54 | 11.65 | 11.43 | 11.47 | 4,840,802 | -0.14(-1.20%) |
Jan 28, 2014 | 11.47 | 11.66 | 11.46 | 11.61 | 5,185,704 | +0.10(+0.88%) |
Jan 27, 2014 | 11.67 | 11.74 | 11.47 | 11.51 | 3,252,716 | -0.09(-0.75%) |
Jan 24, 2014 | 11.81 | 11.91 | 11.59 | 11.60 | 4,222,923 | -0.34(-2.84%) |
Jan 23, 2014 | 12.12 | 12.18 | 11.86 | 11.94 | 3,955,646 | -0.25(-2.03%) |
Jan 22, 2014 | 12.14 | 12.26 | 12.09 | 12.18 | 3,237,074 | +0.03(+0.25%) |
Jan 21, 2014 | 12.27 | 12.37 | 12.12 | 12.15 | 3,930,228 | -0.10(-0.81%) |
Jan 17, 2014 | 12.32 | 12.25 | 12.25 | 12.25 | 3,381,285 | -0.08(-0.65%) |
Jan 16, 2014 | 12.14 | 12.33 | 12.14 | 12.33 | 6,032,913 | +0.14(+1.16%) |
Jan 15, 2014 | 12.26 | 12.26 | 12.05 | 12.19 | 3,458,285 | -0.07(-0.55%) |
Jan 14, 2014 | 12.13 | 12.27 | 12.09 | 12.26 | 2,712,479 | +0.18(+1.51%) |
Jan 13, 2014 | 12.25 | 12.42 | 12.00 | 12.07 | 3,478,369 | -0.24(-1.93%) |
Jan 10, 2014 | 12.41 | 12.50 | 12.28 | 12.31 | 3,419,897 | -0.10(-0.80%) |
Jan 09, 2014 | 12.48 | 12.56 | 12.38 | 12.41 | 2,701,626 | +0.02(+0.15%) |
Jan 08, 2014 | 12.55 | 12.56 | 12.34 | 12.39 | 5,582,201 | +0.03(+0.28%) |
Jan 07, 2014 | 12.37 | 12.45 | 12.27 | 12.36 | 2,974,321 | +0.06(+0.48%) |
Jan 06, 2014 | 12.24 | 12.35 | 12.18 | 12.30 | 4,929,621 | +0.03(+0.25%) |
Jan 03, 2014 | 12.12 | 12.33 | 12.12 | 12.27 | 3,963,299 | +0.18(+1.48%) |