Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.15 | 12.42 | 12.02 | 12.35 | 19,254,118 | +0.20(+1.63%) |
Apr 29, 2014 | 12.02 | 12.20 | 11.98 | 12.15 | 12,755,689 | +0.17(+1.42%) |
Apr 28, 2014 | 12.15 | 12.26 | 11.84 | 11.98 | 9,778,985 | -0.21(-1.74%) |
Apr 25, 2014 | 12.23 | 12.28 | 12.11 | 12.20 | 5,438,523 | -0.07(-0.58%) |
Apr 24, 2014 | 12.43 | 12.44 | 12.04 | 12.27 | 8,382,306 | -0.09(-0.75%) |
Apr 23, 2014 | 12.36 | 12.46 | 12.30 | 12.36 | 5,269,284 | +0.05(+0.40%) |
Apr 22, 2014 | 12.42 | 12.72 | 12.27 | 12.31 | 15,368,715 | +0.35(+2.90%) |
Apr 21, 2014 | 12.01 | 12.06 | 11.94 | 11.96 | 6,213,685 | -0.04(-0.35%) |
Apr 17, 2014 | 12.06 | 12.01 | 12.01 | 12.01 | 4,657,762 | -0.04(-0.29%) |
Apr 16, 2014 | 11.67 | 12.06 | 11.63 | 12.04 | 6,772,350 | +0.48(+4.17%) |
Apr 15, 2014 | 11.62 | 11.71 | 11.45 | 11.56 | 7,250,518 | -0.02(-0.18%) |
Apr 14, 2014 | 11.61 | 11.66 | 11.50 | 11.58 | 4,363,488 | +0.04(+0.31%) |
Apr 11, 2014 | 11.62 | 11.65 | 11.49 | 11.55 | 7,731,092 | -0.14(-1.21%) |
Apr 10, 2014 | 11.86 | 11.96 | 11.66 | 11.69 | 5,835,360 | -0.18(-1.55%) |
Apr 09, 2014 | 11.76 | 11.95 | 11.72 | 11.87 | 4,868,926 | +0.18(+1.52%) |
Apr 08, 2014 | 11.70 | 11.89 | 11.67 | 11.69 | 7,251,456 | +0.00(+0.00%) |
Apr 07, 2014 | 11.96 | 11.98 | 11.62 | 11.69 | 6,247,736 | -0.30(-2.54%) |
Apr 04, 2014 | 12.18 | 12.20 | 11.98 | 12.00 | 7,715,743 | -0.12(-0.99%) |
Apr 03, 2014 | 12.27 | 12.36 | 12.11 | 12.12 | 5,614,761 | -0.10(-0.81%) |
Apr 02, 2014 | 12.27 | 12.29 | 12.20 | 12.22 | 7,161,039 | -0.05(-0.41%) |
Apr 01, 2014 | 12.22 | 12.30 | 12.10 | 12.27 | 8,113,396 | +0.11(+0.93%) |
Mar 31, 2014 | 12.18 | 12.20 | 12.06 | 12.15 | 5,846,931 | +0.07(+0.59%) |
Mar 28, 2014 | 11.91 | 12.25 | 11.90 | 12.08 | 5,172,731 | +0.20(+1.67%) |
Mar 27, 2014 | 11.78 | 11.90 | 11.74 | 11.89 | 5,619,236 | +0.10(+0.84%) |
Mar 26, 2014 | 12.05 | 12.08 | 11.78 | 11.79 | 4,739,479 | -0.22(-1.83%) |
Mar 25, 2014 | 12.10 | 12.17 | 11.98 | 12.01 | 3,435,339 | -0.02(-0.18%) |
Mar 24, 2014 | 12.07 | 12.17 | 11.96 | 12.03 | 5,948,241 | -0.04(-0.29%) |
Mar 21, 2014 | 12.20 | 12.25 | 12.05 | 12.06 | 7,548,472 | -0.10(-0.82%) |
Mar 20, 2014 | 12.10 | 12.26 | 12.06 | 12.16 | 4,359,247 | +0.03(+0.23%) |
Mar 19, 2014 | 12.28 | 12.33 | 12.03 | 12.13 | 3,793,599 | -0.16(-1.33%) |
Mar 18, 2014 | 12.16 | 12.32 | 12.05 | 12.30 | 3,820,468 | +0.16(+1.28%) |
Mar 17, 2014 | 12.18 | 12.27 | 12.09 | 12.14 | 5,367,078 | +0.01(+0.12%) |
Mar 14, 2014 | 12.30 | 12.35 | 12.09 | 12.13 | 4,332,399 | -0.21(-1.67%) |
Mar 13, 2014 | 12.42 | 12.46 | 12.27 | 12.33 | 7,460,604 | -0.05(-0.40%) |
Mar 12, 2014 | 12.36 | 12.76 | 12.25 | 12.38 | 4,312,977 | -0.02(-0.17%) |
Mar 11, 2014 | 12.38 | 12.48 | 12.28 | 12.40 | 4,177,451 | +0.02(+0.17%) |
Mar 10, 2014 | 12.55 | 12.59 | 12.33 | 12.38 | 8,791,334 | -0.21(-1.63%) |
Mar 07, 2014 | 12.51 | 12.61 | 12.43 | 12.59 | 4,171,869 | +0.11(+0.91%) |
Mar 06, 2014 | 12.32 | 12.52 | 12.30 | 12.47 | 5,688,331 | +0.19(+1.56%) |
Mar 05, 2014 | 12.33 | 12.36 | 12.20 | 12.28 | 5,014,862 | -0.01(-0.06%) |
Mar 04, 2014 | 12.37 | 12.42 | 12.28 | 12.29 | 4,254,497 | +0.08(+0.64%) |
Mar 03, 2014 | 12.41 | 12.41 | 12.09 | 12.21 | 5,876,374 | -0.35(-2.82%) |
Feb 28, 2014 | 12.41 | 12.64 | 12.41 | 12.57 | 6,847,883 | +0.16(+1.31%) |
Feb 27, 2014 | 12.10 | 12.40 | 12.04 | 12.40 | 8,428,620 | +0.34(+2.79%) |
Feb 26, 2014 | 12.12 | 12.15 | 12.02 | 12.07 | 5,185,775 | -0.06(-0.47%) |
Feb 25, 2014 | 12.09 | 12.13 | 11.97 | 12.12 | 5,640,813 | +0.01(+0.12%) |
Feb 24, 2014 | 11.95 | 12.19 | 11.88 | 12.11 | 5,305,525 | +0.23(+1.96%) |
Feb 21, 2014 | 12.02 | 12.05 | 11.87 | 11.88 | 3,842,324 | -0.13(-1.06%) |
Feb 20, 2014 | 11.83 | 12.02 | 11.79 | 12.00 | 5,618,325 | +0.23(+1.92%) |
Feb 19, 2014 | 11.59 | 11.95 | 11.57 | 11.78 | 7,965,019 | +0.20(+1.70%) |
Feb 18, 2014 | 11.66 | 11.68 | 11.49 | 11.58 | 11,232,815 | -0.04(-0.36%) |
Feb 14, 2014 | 11.99 | 11.62 | 11.62 | 11.62 | 13,615,556 | -0.46(-3.79%) |
Feb 13, 2014 | 11.91 | 12.09 | 11.86 | 12.08 | 5,061,195 | +0.12(+1.00%) |
Feb 12, 2014 | 11.67 | 11.97 | 11.66 | 11.96 | 4,555,401 | +0.29(+2.48%) |
Feb 11, 2014 | 11.77 | 11.79 | 11.63 | 11.67 | 7,597,977 | -0.04(-0.30%) |
Feb 10, 2014 | 11.68 | 11.80 | 11.57 | 11.71 | 5,312,912 | +0.00(+0.00%) |
Feb 07, 2014 | 11.81 | 11.85 | 11.64 | 11.71 | 5,065,149 | -0.07(-0.60%) |
Feb 06, 2014 | 11.54 | 11.78 | 11.51 | 11.78 | 7,666,369 | +0.30(+2.64%) |
Feb 05, 2014 | 11.48 | 11.54 | 11.37 | 11.47 | 6,931,035 | -0.07(-0.61%) |
Feb 04, 2014 | 11.34 | 11.66 | 11.34 | 11.54 | 8,259,709 | +0.23(+1.99%) |