Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.76 | 10.97 | 10.72 | 10.83 | 2,209,868 | +0.15(+1.39%) |
Mar 28, 2014 | 10.46 | 10.79 | 10.32 | 10.68 | 2,960,012 | +0.30(+2.86%) |
Mar 27, 2014 | 10.62 | 10.76 | 10.18 | 10.38 | 3,042,702 | -0.17(-1.64%) |
Mar 26, 2014 | 10.73 | 10.98 | 10.56 | 10.56 | 4,207,839 | -0.06(-0.54%) |
Mar 25, 2014 | 10.65 | 10.70 | 10.27 | 10.61 | 5,016,743 | -0.03(-0.31%) |
Mar 24, 2014 | 10.72 | 10.74 | 10.24 | 10.65 | 4,182,584 | -0.09(-0.85%) |
Mar 21, 2014 | 11.12 | 11.20 | 10.64 | 10.74 | 4,419,203 | -0.31(-2.77%) |
Mar 20, 2014 | 10.80 | 11.26 | 10.79 | 11.04 | 4,055,684 | +0.02(+0.23%) |
Mar 19, 2014 | 11.14 | 11.33 | 10.88 | 11.02 | 11,392,626 | -0.70(-5.99%) |
Mar 18, 2014 | 11.69 | 11.87 | 11.64 | 11.72 | 4,371,866 | -0.01(-0.07%) |
Mar 17, 2014 | 11.70 | 12.00 | 11.55 | 11.73 | 2,280,820 | +0.13(+1.14%) |
Mar 14, 2014 | 11.83 | 11.92 | 11.50 | 11.59 | 5,043,913 | -0.38(-3.17%) |
Mar 13, 2014 | 12.46 | 12.82 | 11.80 | 11.97 | 4,517,461 | -0.15(-1.23%) |
Mar 12, 2014 | 12.19 | 12.30 | 11.83 | 12.12 | 3,722,810 | -0.20(-1.61%) |
Mar 11, 2014 | 12.69 | 12.92 | 12.18 | 12.32 | 3,470,078 | -0.40(-3.11%) |
Mar 10, 2014 | 12.91 | 13.06 | 12.58 | 12.72 | 2,681,863 | -0.21(-1.60%) |
Mar 07, 2014 | 13.29 | 13.38 | 12.82 | 12.92 | 2,503,272 | -0.23(-1.76%) |
Mar 06, 2014 | 13.12 | 13.27 | 13.08 | 13.15 | 2,034,530 | +0.07(+0.50%) |
Mar 05, 2014 | 13.07 | 13.25 | 12.81 | 13.09 | 3,532,783 | +0.05(+0.38%) |
Mar 04, 2014 | 12.61 | 13.08 | 12.47 | 13.04 | 4,615,000 | +0.63(+5.05%) |
Mar 03, 2014 | 12.66 | 12.66 | 12.15 | 12.41 | 6,217,256 | -0.45(-3.47%) |
Feb 28, 2014 | 12.61 | 13.08 | 12.52 | 12.86 | 5,738,472 | +0.29(+2.30%) |
Feb 27, 2014 | 12.02 | 12.73 | 11.93 | 12.57 | 5,208,562 | +0.47(+3.89%) |
Feb 26, 2014 | 12.06 | 12.21 | 11.90 | 12.10 | 2,020,719 | +0.07(+0.62%) |
Feb 25, 2014 | 12.29 | 12.34 | 11.98 | 12.02 | 1,989,675 | -0.33(-2.67%) |
Feb 24, 2014 | 12.11 | 12.47 | 12.07 | 12.35 | 2,684,805 | +0.26(+2.18%) |
Feb 21, 2014 | 12.35 | 12.43 | 11.79 | 12.09 | 4,484,605 | -0.16(-1.28%) |
Feb 20, 2014 | 12.46 | 12.61 | 12.21 | 12.25 | 2,227,135 | -0.07(-0.60%) |
Feb 19, 2014 | 12.73 | 13.17 | 12.11 | 12.32 | 4,025,299 | -0.44(-3.43%) |
Feb 18, 2014 | 12.35 | 12.87 | 12.30 | 12.76 | 2,644,698 | +0.40(+3.20%) |
Feb 14, 2014 | 12.56 | 12.36 | 12.36 | 12.36 | 2,026,030 | -0.24(-1.90%) |
Feb 13, 2014 | 12.40 | 12.84 | 12.07 | 12.60 | 2,621,917 | +0.04(+0.33%) |
Feb 12, 2014 | 12.79 | 13.09 | 12.51 | 12.56 | 2,798,060 | -0.15(-1.17%) |
Feb 11, 2014 | 12.56 | 12.73 | 12.20 | 12.71 | 2,815,088 | +0.32(+2.60%) |
Feb 10, 2014 | 12.28 | 12.49 | 12.02 | 12.39 | 3,564,770 | +0.04(+0.33%) |
Feb 07, 2014 | 12.09 | 12.36 | 12.02 | 12.35 | 4,163,136 | +0.35(+2.89%) |
Feb 06, 2014 | 11.76 | 12.12 | 11.68 | 12.00 | 3,167,240 | +0.24(+2.04%) |
Feb 05, 2014 | 11.95 | 12.09 | 11.57 | 11.76 | 5,316,426 | -0.29(-2.40%) |
Feb 04, 2014 | 11.54 | 12.30 | 11.37 | 12.05 | 7,165,452 | +0.83(+7.35%) |
Feb 03, 2014 | 11.57 | 11.88 | 10.88 | 11.22 | 7,158,800 | -0.42(-3.61%) |
Jan 31, 2014 | 11.66 | 12.09 | 11.03 | 11.64 | 9,617,164 | -0.26(-2.15%) |
Jan 30, 2014 | 12.22 | 12.40 | 11.88 | 11.90 | 4,878,893 | -0.10(-0.83%) |
Jan 29, 2014 | 12.45 | 12.48 | 11.90 | 12.00 | 3,451,991 | -0.66(-5.22%) |
Jan 28, 2014 | 12.46 | 12.96 | 12.36 | 12.66 | 4,851,906 | +0.31(+2.47%) |
Jan 27, 2014 | 13.57 | 13.59 | 12.33 | 12.35 | 8,273,448 | -1.21(-8.94%) |
Jan 24, 2014 | 14.24 | 14.32 | 13.35 | 13.57 | 8,756,233 | -1.11(-7.54%) |
Jan 23, 2014 | 15.08 | 15.08 | 14.53 | 14.67 | 2,024,753 | -0.42(-2.79%) |
Jan 22, 2014 | 14.69 | 15.27 | 14.66 | 15.09 | 2,938,918 | +0.46(+3.16%) |
Jan 21, 2014 | 14.30 | 14.67 | 14.10 | 14.63 | 1,801,151 | +0.41(+2.90%) |
Jan 17, 2014 | 14.58 | 14.22 | 14.22 | 14.22 | 3,196,329 | -0.30(-2.05%) |
Jan 16, 2014 | 14.76 | 14.83 | 14.16 | 14.52 | 1,757,832 | -0.01(-0.06%) |
Jan 15, 2014 | 13.81 | 14.54 | 13.67 | 14.52 | 2,393,945 | +0.71(+5.14%) |
Jan 14, 2014 | 14.14 | 14.33 | 13.79 | 13.81 | 1,796,692 | -0.28(-1.99%) |
Jan 13, 2014 | 13.94 | 14.47 | 13.83 | 14.10 | 2,832,362 | +0.14(+1.01%) |
Jan 10, 2014 | 13.96 | 13.96 | 13.05 | 13.96 | 5,475,329 | -0.45(-3.15%) |
Jan 09, 2014 | 14.43 | 14.53 | 14.20 | 14.41 | 1,060,305 | +0.09(+0.63%) |
Jan 08, 2014 | 14.95 | 14.99 | 14.26 | 14.32 | 2,255,892 | -0.63(-4.20%) |
Jan 07, 2014 | 14.58 | 15.04 | 14.45 | 14.95 | 2,006,103 | +0.60(+4.20%) |
Jan 06, 2014 | 14.74 | 14.82 | 14.25 | 14.34 | 1,570,978 | -0.23(-1.59%) |
Jan 03, 2014 | 14.03 | 14.59 | 14.03 | 14.57 | 1,381,434 | +0.54(+3.88%) |