Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.03 | 12.35 | 11.99 | 12.20 | 2,874,333 | +0.23(+1.95%) |
Mar 28, 2014 | 11.78 | 12.14 | 11.75 | 11.97 | 3,004,956 | +0.20(+1.74%) |
Mar 27, 2014 | 11.88 | 11.97 | 11.68 | 11.76 | 2,949,756 | -0.14(-1.21%) |
Mar 26, 2014 | 12.28 | 12.46 | 11.89 | 11.91 | 2,573,042 | -0.29(-2.37%) |
Mar 25, 2014 | 12.13 | 12.27 | 12.07 | 12.20 | 2,478,261 | +0.12(+1.00%) |
Mar 24, 2014 | 12.26 | 12.29 | 11.85 | 12.07 | 4,028,253 | -0.15(-1.26%) |
Mar 21, 2014 | 12.44 | 12.49 | 12.21 | 12.23 | 3,734,175 | -0.14(-1.11%) |
Mar 20, 2014 | 12.42 | 12.47 | 12.28 | 12.37 | 2,164,282 | -0.05(-0.43%) |
Mar 19, 2014 | 12.39 | 12.71 | 12.33 | 12.42 | 2,948,784 | -0.03(-0.23%) |
Mar 18, 2014 | 12.30 | 12.48 | 12.26 | 12.45 | 1,639,077 | +0.18(+1.45%) |
Mar 17, 2014 | 12.19 | 12.36 | 12.11 | 12.27 | 2,236,120 | +0.14(+1.17%) |
Mar 14, 2014 | 11.90 | 12.17 | 11.85 | 12.13 | 2,719,875 | +0.23(+1.94%) |
Mar 13, 2014 | 12.28 | 12.28 | 11.81 | 11.90 | 5,655,942 | -0.35(-2.87%) |
Mar 12, 2014 | 11.96 | 12.27 | 11.89 | 12.25 | 5,053,277 | +0.25(+2.11%) |
Mar 11, 2014 | 12.08 | 12.21 | 11.87 | 12.00 | 3,695,554 | -0.06(-0.54%) |
Mar 10, 2014 | 12.28 | 12.39 | 12.02 | 12.06 | 2,514,955 | -0.24(-1.96%) |
Mar 07, 2014 | 12.45 | 12.53 | 12.20 | 12.30 | 2,507,371 | -0.11(-0.89%) |
Mar 06, 2014 | 12.47 | 12.53 | 12.30 | 12.41 | 1,944,348 | -0.03(-0.23%) |
Mar 05, 2014 | 12.31 | 12.51 | 12.31 | 12.44 | 2,311,738 | +0.10(+0.84%) |
Mar 04, 2014 | 12.54 | 12.67 | 12.28 | 12.34 | 2,799,899 | -0.09(-0.70%) |
Mar 03, 2014 | 12.32 | 12.49 | 12.27 | 12.42 | 3,462,658 | -0.07(-0.52%) |
Feb 28, 2014 | 12.21 | 12.51 | 12.16 | 12.49 | 3,849,174 | +0.25(+2.07%) |
Feb 27, 2014 | 12.06 | 12.24 | 12.00 | 12.24 | 3,291,741 | +0.13(+1.07%) |
Feb 26, 2014 | 11.86 | 12.23 | 11.80 | 12.11 | 4,342,116 | +0.31(+2.61%) |
Feb 25, 2014 | 11.91 | 11.98 | 11.75 | 11.80 | 2,977,151 | -0.10(-0.87%) |
Feb 24, 2014 | 11.94 | 11.99 | 11.86 | 11.90 | 4,224,322 | -0.05(-0.42%) |
Feb 21, 2014 | 11.92 | 12.04 | 11.81 | 11.95 | 3,888,771 | +0.04(+0.34%) |
Feb 20, 2014 | 11.80 | 12.01 | 11.67 | 11.91 | 3,209,303 | +0.15(+1.31%) |
Feb 19, 2014 | 11.54 | 11.93 | 11.54 | 11.76 | 2,999,183 | -0.00(-0.02%) |
Feb 18, 2014 | 11.85 | 12.24 | 11.73 | 11.76 | 5,207,183 | +0.17(+1.47%) |
Feb 14, 2014 | 11.38 | 11.59 | 11.59 | 11.59 | 3,188,429 | +0.17(+1.45%) |
Feb 13, 2014 | 11.11 | 11.48 | 11.04 | 11.42 | 4,207,095 | +0.23(+2.07%) |
Feb 12, 2014 | 11.10 | 11.24 | 11.05 | 11.19 | 3,626,806 | +0.13(+1.15%) |
Feb 11, 2014 | 10.99 | 11.28 | 10.85 | 11.06 | 4,613,944 | +0.07(+0.68%) |
Feb 10, 2014 | 11.30 | 11.36 | 10.96 | 10.99 | 8,093,266 | -0.36(-3.16%) |
Feb 07, 2014 | 11.56 | 12.38 | 11.00 | 11.35 | 14,714,680 | -0.62(-5.17%) |
Feb 06, 2014 | 11.43 | 12.01 | 11.32 | 11.97 | 6,852,752 | +0.55(+4.79%) |
Feb 05, 2014 | 11.51 | 11.58 | 11.29 | 11.42 | 3,071,603 | -0.16(-1.39%) |
Feb 04, 2014 | 11.44 | 11.72 | 11.37 | 11.58 | 3,434,445 | +0.18(+1.61%) |
Feb 03, 2014 | 11.87 | 11.87 | 11.30 | 11.40 | 7,602,255 | -0.47(-3.96%) |
Jan 31, 2014 | 11.64 | 12.00 | 11.63 | 11.87 | 3,052,768 | +0.02(+0.20%) |
Jan 30, 2014 | 11.47 | 12.04 | 11.44 | 11.84 | 4,827,985 | +0.48(+4.19%) |
Jan 29, 2014 | 11.27 | 11.41 | 11.16 | 11.37 | 3,839,152 | +0.06(+0.53%) |
Jan 28, 2014 | 11.60 | 11.70 | 11.26 | 11.31 | 4,471,613 | -0.28(-2.43%) |
Jan 27, 2014 | 11.50 | 11.69 | 11.33 | 11.59 | 3,725,408 | +0.10(+0.88%) |
Jan 24, 2014 | 11.86 | 11.90 | 11.42 | 11.49 | 3,599,524 | -0.31(-2.63%) |
Jan 23, 2014 | 11.67 | 11.82 | 11.53 | 11.80 | 2,845,643 | +0.04(+0.31%) |
Jan 22, 2014 | 11.59 | 11.89 | 11.56 | 11.76 | 2,565,998 | +0.21(+1.85%) |
Jan 21, 2014 | 11.68 | 11.80 | 11.35 | 11.55 | 2,403,574 | -0.05(-0.39%) |
Jan 17, 2014 | 11.69 | 11.59 | 11.59 | 11.59 | 2,114,821 | -0.09(-0.76%) |
Jan 16, 2014 | 11.75 | 11.77 | 11.52 | 11.68 | 4,579,992 | -0.09(-0.74%) |
Jan 15, 2014 | 11.98 | 12.05 | 11.74 | 11.77 | 3,221,751 | -0.21(-1.77%) |
Jan 14, 2014 | 11.95 | 12.10 | 11.80 | 11.98 | 3,141,801 | +0.08(+0.69%) |
Jan 13, 2014 | 12.34 | 12.38 | 11.82 | 11.90 | 3,353,034 | -0.49(-3.93%) |
Jan 10, 2014 | 12.35 | 12.51 | 12.20 | 12.39 | 2,509,344 | +0.03(+0.25%) |
Jan 09, 2014 | 12.66 | 12.70 | 12.27 | 12.35 | 1,998,070 | -0.19(-1.48%) |
Jan 08, 2014 | 12.37 | 12.60 | 12.32 | 12.54 | 2,874,707 | +0.18(+1.42%) |
Jan 07, 2014 | 12.40 | 12.51 | 12.19 | 12.36 | 4,412,717 | +0.05(+0.41%) |
Jan 06, 2014 | 12.79 | 12.84 | 12.12 | 12.31 | 8,005,193 | -0.78(-5.96%) |
Jan 03, 2014 | 13.18 | 13.29 | 13.00 | 13.09 | 3,040,894 | -0.00(-0.02%) |