Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.50 | 11.64 | 11.47 | 11.62 | 4,736,768 | +0.16(+1.42%) |
Mar 28, 2014 | 11.48 | 11.53 | 11.42 | 11.46 | 2,082,978 | +0.05(+0.45%) |
Mar 27, 2014 | 11.42 | 11.47 | 11.35 | 11.41 | 4,177,305 | -0.03(-0.26%) |
Mar 26, 2014 | 11.58 | 11.62 | 11.43 | 11.44 | 4,034,335 | -0.22(-1.90%) |
Mar 25, 2014 | 11.62 | 11.71 | 11.60 | 11.66 | 2,835,044 | +0.08(+0.70%) |
Mar 24, 2014 | 11.59 | 11.62 | 11.47 | 11.58 | 3,771,400 | +0.02(+0.19%) |
Mar 21, 2014 | 11.62 | 11.66 | 11.51 | 11.56 | 6,584,994 | -0.16(-1.39%) |
Mar 20, 2014 | 11.66 | 11.78 | 11.65 | 11.72 | 3,870,318 | -0.14(-1.19%) |
Mar 19, 2014 | 11.90 | 11.99 | 11.80 | 11.86 | 5,398,627 | +0.13(+1.07%) |
Mar 18, 2014 | 11.57 | 11.74 | 11.57 | 11.73 | 5,728,998 | +0.23(+1.99%) |
Mar 17, 2014 | 11.47 | 11.56 | 11.43 | 11.50 | 5,147,291 | +0.06(+0.52%) |
Mar 14, 2014 | 11.35 | 11.53 | 11.34 | 11.45 | 7,771,357 | -0.16(-1.34%) |
Mar 13, 2014 | 11.86 | 11.87 | 11.55 | 11.60 | 5,071,895 | +0.04(+0.38%) |
Mar 12, 2014 | 11.52 | 11.61 | 11.48 | 11.56 | 5,614,935 | -0.09(-0.76%) |
Mar 11, 2014 | 11.66 | 11.79 | 11.62 | 11.65 | 7,998,758 | -0.41(-3.44%) |
Mar 10, 2014 | 12.05 | 12.11 | 11.93 | 12.06 | 5,922,653 | -0.37(-2.98%) |
Mar 07, 2014 | 12.55 | 12.56 | 12.32 | 12.43 | 5,465,639 | -0.21(-1.64%) |
Mar 06, 2014 | 12.61 | 12.66 | 12.59 | 12.64 | 2,757,986 | +0.07(+0.53%) |
Mar 05, 2014 | 12.52 | 12.60 | 12.50 | 12.57 | 2,540,548 | -0.02(-0.18%) |
Mar 04, 2014 | 12.62 | 12.64 | 12.53 | 12.59 | 2,650,775 | +0.24(+1.98%) |
Mar 03, 2014 | 12.36 | 12.56 | 12.27 | 12.35 | 4,186,771 | -0.24(-1.88%) |
Feb 28, 2014 | 12.56 | 12.67 | 12.50 | 12.59 | 4,823,851 | -0.04(-0.35%) |
Feb 27, 2014 | 12.55 | 12.65 | 12.49 | 12.63 | 2,583,541 | +0.07(+0.53%) |
Feb 26, 2014 | 12.57 | 12.60 | 12.50 | 12.56 | 4,211,452 | -0.19(-1.45%) |
Feb 25, 2014 | 12.73 | 12.83 | 12.67 | 12.75 | 2,418,062 | -0.06(-0.46%) |
Feb 24, 2014 | 12.73 | 12.90 | 12.69 | 12.81 | 1,834,917 | +0.10(+0.82%) |
Feb 21, 2014 | 12.73 | 12.82 | 12.69 | 12.70 | 1,647,562 | +0.02(+0.18%) |
Feb 20, 2014 | 12.64 | 12.72 | 12.56 | 12.68 | 1,819,529 | +0.07(+0.59%) |
Feb 19, 2014 | 12.75 | 12.76 | 12.59 | 12.61 | 2,253,243 | -0.24(-1.90%) |
Feb 18, 2014 | 12.78 | 12.87 | 12.76 | 12.85 | 2,832,987 | +0.39(+3.11%) |
Feb 14, 2014 | 12.48 | 12.46 | 12.46 | 12.46 | 6,060,253 | -0.16(-1.27%) |
Feb 13, 2014 | 12.42 | 12.67 | 12.33 | 12.63 | 7,216,556 | -0.10(-0.75%) |
Feb 12, 2014 | 12.81 | 12.82 | 12.65 | 12.72 | 4,220,445 | -0.14(-1.08%) |
Feb 11, 2014 | 12.66 | 12.89 | 12.66 | 12.86 | 5,555,625 | -0.45(-3.35%) |
Feb 10, 2014 | 13.26 | 13.31 | 13.21 | 13.30 | 2,106,584 | +0.12(+0.89%) |
Feb 07, 2014 | 13.11 | 13.19 | 12.99 | 13.19 | 1,866,141 | +0.13(+1.01%) |
Feb 06, 2014 | 12.79 | 13.06 | 12.79 | 13.06 | 2,296,608 | +0.34(+2.64%) |
Feb 05, 2014 | 12.73 | 12.82 | 12.68 | 12.72 | 1,875,319 | -0.01(-0.11%) |
Feb 04, 2014 | 12.68 | 12.76 | 12.61 | 12.73 | 3,364,754 | +0.14(+1.10%) |
Feb 03, 2014 | 12.89 | 12.93 | 12.59 | 12.60 | 3,536,169 | -0.48(-3.69%) |
Jan 31, 2014 | 13.01 | 13.20 | 12.95 | 13.08 | 2,736,652 | -0.28(-2.08%) |
Jan 30, 2014 | 13.29 | 13.41 | 13.19 | 13.36 | 1,840,066 | +0.09(+0.66%) |
Jan 29, 2014 | 13.09 | 13.37 | 13.09 | 13.27 | 2,455,199 | -0.12(-0.87%) |
Jan 28, 2014 | 13.29 | 13.39 | 13.28 | 13.39 | 2,010,396 | +0.34(+2.63%) |
Jan 27, 2014 | 13.22 | 13.25 | 12.95 | 13.04 | 3,060,108 | -0.07(-0.50%) |
Jan 24, 2014 | 13.36 | 13.38 | 13.09 | 13.11 | 3,638,692 | -0.55(-4.01%) |
Jan 23, 2014 | 13.78 | 13.78 | 13.55 | 13.66 | 2,349,253 | +0.04(+0.27%) |
Jan 22, 2014 | 13.58 | 13.63 | 13.52 | 13.62 | 2,126,783 | -0.03(-0.21%) |
Jan 21, 2014 | 13.70 | 13.71 | 13.54 | 13.65 | 2,868,813 | -0.23(-1.63%) |
Jan 17, 2014 | 13.98 | 13.87 | 13.87 | 13.87 | 2,539,043 | -0.13(-0.94%) |
Jan 16, 2014 | 14.06 | 14.07 | 13.87 | 14.01 | 3,077,221 | -0.30(-2.09%) |
Jan 15, 2014 | 14.07 | 14.31 | 14.17 | 14.31 | 2,795,754 | +0.23(+1.66%) |
Jan 14, 2014 | 14.05 | 14.10 | 14.00 | 14.07 | 2,826,051 | +0.25(+1.80%) |
Jan 13, 2014 | 13.86 | 14.02 | 13.80 | 13.82 | 3,339,142 | +0.04(+0.32%) |
Jan 10, 2014 | 13.74 | 13.79 | 13.66 | 13.78 | 2,078,820 | -0.03(-0.21%) |
Jan 09, 2014 | 13.90 | 13.91 | 13.69 | 13.81 | 3,532,820 | +0.07(+0.53%) |
Jan 08, 2014 | 13.68 | 13.79 | 13.59 | 13.74 | 4,866,240 | +0.26(+1.90%) |
Jan 07, 2014 | 13.55 | 13.56 | 13.44 | 13.48 | 4,567,342 | +0.17(+1.26%) |
Jan 06, 2014 | 13.33 | 13.41 | 13.30 | 13.31 | 2,289,027 | +0.15(+1.11%) |
Jan 03, 2014 | 13.12 | 13.23 | 13.07 | 13.17 | 1,684,663 | +0.06(+0.45%) |