Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.20 | 11.33 | 11.16 | 11.31 | 4,867,141 | +0.16(+1.42%) |
Mar 28, 2014 | 11.18 | 11.22 | 11.11 | 11.15 | 2,140,309 | +0.05(+0.45%) |
Mar 27, 2014 | 11.11 | 11.16 | 11.05 | 11.10 | 4,292,280 | -0.03(-0.26%) |
Mar 26, 2014 | 11.27 | 11.31 | 11.12 | 11.13 | 4,145,374 | -0.22(-1.90%) |
Mar 25, 2014 | 11.31 | 11.40 | 11.29 | 11.35 | 2,913,075 | +0.08(+0.70%) |
Mar 24, 2014 | 11.28 | 11.30 | 11.16 | 11.27 | 3,875,203 | +0.02(+0.19%) |
Mar 21, 2014 | 11.31 | 11.35 | 11.20 | 11.25 | 6,766,237 | -0.16(-1.39%) |
Mar 20, 2014 | 11.35 | 11.46 | 11.34 | 11.41 | 3,976,844 | -0.14(-1.19%) |
Mar 19, 2014 | 11.58 | 11.67 | 11.48 | 11.54 | 5,547,217 | +0.12(+1.07%) |
Mar 18, 2014 | 11.26 | 11.43 | 11.26 | 11.42 | 5,886,681 | +0.22(+2.00%) |
Mar 17, 2014 | 11.16 | 11.25 | 11.12 | 11.20 | 5,288,963 | +0.06(+0.52%) |
Mar 14, 2014 | 11.05 | 11.22 | 11.04 | 11.14 | 7,985,253 | -0.15(-1.34%) |
Mar 13, 2014 | 11.54 | 11.55 | 11.24 | 11.29 | 5,211,492 | +0.04(+0.38%) |
Mar 12, 2014 | 11.21 | 11.30 | 11.18 | 11.25 | 5,769,479 | -0.09(-0.76%) |
Mar 11, 2014 | 11.35 | 11.48 | 11.30 | 11.33 | 8,218,913 | -0.40(-3.44%) |
Mar 10, 2014 | 11.73 | 11.79 | 11.61 | 11.74 | 6,085,666 | -0.36(-2.98%) |
Mar 07, 2014 | 12.21 | 12.23 | 11.99 | 12.10 | 5,616,074 | -0.20(-1.64%) |
Mar 06, 2014 | 12.27 | 12.32 | 12.26 | 12.30 | 2,833,896 | +0.06(+0.53%) |
Mar 05, 2014 | 12.18 | 12.26 | 12.16 | 12.23 | 2,610,474 | -0.02(-0.18%) |
Mar 04, 2014 | 12.28 | 12.30 | 12.19 | 12.26 | 2,723,734 | +0.24(+1.98%) |
Mar 03, 2014 | 12.03 | 12.22 | 11.95 | 12.02 | 4,302,007 | -0.23(-1.88%) |
Feb 28, 2014 | 12.22 | 12.34 | 12.17 | 12.25 | 4,956,621 | -0.04(-0.35%) |
Feb 27, 2014 | 12.21 | 12.31 | 12.15 | 12.29 | 2,654,649 | +0.06(+0.53%) |
Feb 26, 2014 | 12.23 | 12.26 | 12.16 | 12.23 | 4,327,366 | -0.18(-1.45%) |
Feb 25, 2014 | 12.39 | 12.48 | 12.33 | 12.41 | 2,484,615 | -0.06(-0.46%) |
Feb 24, 2014 | 12.39 | 12.56 | 12.35 | 12.46 | 1,885,420 | +0.10(+0.82%) |
Feb 21, 2014 | 12.39 | 12.47 | 12.35 | 12.36 | 1,692,909 | +0.02(+0.18%) |
Feb 20, 2014 | 12.30 | 12.38 | 12.23 | 12.34 | 1,869,609 | +0.07(+0.59%) |
Feb 19, 2014 | 12.41 | 12.42 | 12.26 | 12.27 | 2,315,260 | -0.24(-1.89%) |
Feb 18, 2014 | 12.44 | 12.52 | 12.41 | 12.51 | 2,911,006 | +0.38(+3.11%) |
Feb 14, 2014 | 12.14 | 12.13 | 12.13 | 12.13 | 6,227,149 | -0.16(-1.27%) |
Feb 13, 2014 | 12.09 | 12.33 | 12.00 | 12.29 | 7,415,296 | -0.09(-0.75%) |
Feb 12, 2014 | 12.46 | 12.47 | 12.32 | 12.38 | 4,336,674 | -0.14(-1.08%) |
Feb 11, 2014 | 12.32 | 12.54 | 12.32 | 12.51 | 5,708,624 | -0.43(-3.35%) |
Feb 10, 2014 | 12.91 | 12.95 | 12.86 | 12.95 | 2,164,599 | +0.11(+0.89%) |
Feb 07, 2014 | 12.76 | 12.83 | 12.64 | 12.83 | 1,917,534 | +0.13(+1.01%) |
Feb 06, 2014 | 12.45 | 12.71 | 12.44 | 12.71 | 2,359,856 | +0.33(+2.64%) |
Feb 05, 2014 | 12.39 | 12.48 | 12.34 | 12.38 | 1,926,965 | -0.01(-0.12%) |
Feb 04, 2014 | 12.34 | 12.41 | 12.27 | 12.39 | 3,457,418 | +0.14(+1.10%) |
Feb 03, 2014 | 12.54 | 12.59 | 12.25 | 12.26 | 3,633,554 | -0.47(-3.69%) |
Jan 31, 2014 | 12.66 | 12.84 | 12.61 | 12.73 | 2,812,018 | -0.27(-2.08%) |
Jan 30, 2014 | 12.93 | 13.05 | 12.83 | 13.00 | 1,890,741 | +0.09(+0.66%) |
Jan 29, 2014 | 12.73 | 13.01 | 12.73 | 12.91 | 2,522,814 | -0.11(-0.87%) |
Jan 28, 2014 | 12.93 | 13.03 | 12.92 | 13.03 | 2,065,761 | +0.33(+2.63%) |
Jan 27, 2014 | 12.87 | 12.89 | 12.60 | 12.69 | 3,144,382 | -0.06(-0.50%) |
Jan 24, 2014 | 13.01 | 13.02 | 12.74 | 12.76 | 3,738,900 | -0.53(-4.01%) |
Jan 23, 2014 | 13.41 | 13.41 | 13.19 | 13.29 | 2,413,950 | +0.04(+0.27%) |
Jan 22, 2014 | 13.21 | 13.27 | 13.16 | 13.25 | 2,185,354 | -0.03(-0.21%) |
Jan 21, 2014 | 13.33 | 13.34 | 13.18 | 13.28 | 2,947,819 | -0.22(-1.63%) |
Jan 17, 2014 | 13.61 | 13.50 | 13.50 | 13.50 | 2,608,967 | -0.13(-0.94%) |
Jan 16, 2014 | 13.69 | 13.69 | 13.50 | 13.63 | 3,161,966 | -0.29(-2.09%) |
Jan 15, 2014 | 13.69 | 13.93 | 13.79 | 13.92 | 2,872,748 | +0.23(+1.66%) |
Jan 14, 2014 | 13.67 | 13.72 | 13.62 | 13.69 | 2,903,880 | +0.24(+1.80%) |
Jan 13, 2014 | 13.49 | 13.64 | 13.43 | 13.45 | 3,431,100 | +0.04(+0.32%) |
Jan 10, 2014 | 13.37 | 13.42 | 13.29 | 13.41 | 2,136,070 | -0.03(-0.21%) |
Jan 09, 2014 | 13.53 | 13.54 | 13.32 | 13.44 | 3,630,112 | +0.07(+0.53%) |
Jan 08, 2014 | 13.31 | 13.42 | 13.23 | 13.37 | 5,000,254 | +0.25(+1.90%) |
Jan 07, 2014 | 13.18 | 13.20 | 13.08 | 13.12 | 4,693,124 | +0.16(+1.26%) |
Jan 06, 2014 | 12.98 | 13.05 | 12.94 | 12.96 | 2,352,066 | +0.14(+1.11%) |
Jan 03, 2014 | 12.77 | 12.88 | 12.72 | 12.81 | 1,731,058 | +0.06(+0.45%) |