Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.27 | 12.36 | 12.20 | 12.27 | 2,600,031 | -0.01(-0.05%) |
Apr 29, 2014 | 12.31 | 12.39 | 12.21 | 12.27 | 2,832,333 | -0.02(-0.16%) |
Apr 28, 2014 | 12.31 | 12.37 | 12.23 | 12.29 | 2,891,481 | -0.03(-0.22%) |
Apr 25, 2014 | 12.25 | 12.37 | 12.13 | 12.32 | 4,143,821 | +0.04(+0.32%) |
Apr 24, 2014 | 12.24 | 12.37 | 12.21 | 12.28 | 4,103,310 | +0.08(+0.65%) |
Apr 23, 2014 | 12.33 | 12.40 | 12.09 | 12.20 | 6,437,680 | +0.24(+2.00%) |
Apr 22, 2014 | 11.86 | 11.97 | 11.80 | 11.96 | 3,561,337 | +0.14(+1.18%) |
Apr 21, 2014 | 11.73 | 11.83 | 11.64 | 11.82 | 2,706,254 | +0.07(+0.56%) |
Apr 17, 2014 | 11.89 | 11.75 | 11.75 | 11.75 | 3,381,605 | -0.04(-0.34%) |
Apr 16, 2014 | 11.70 | 11.81 | 11.59 | 11.79 | 2,865,248 | +0.15(+1.26%) |
Apr 15, 2014 | 11.76 | 11.77 | 11.54 | 11.65 | 3,126,048 | -0.12(-1.02%) |
Apr 14, 2014 | 11.68 | 11.77 | 11.62 | 11.77 | 3,061,047 | +0.11(+0.97%) |
Apr 11, 2014 | 11.72 | 11.80 | 11.64 | 11.65 | 3,933,499 | -0.11(-0.96%) |
Apr 10, 2014 | 11.83 | 11.87 | 11.68 | 11.77 | 2,524,543 | -0.07(-0.62%) |
Apr 09, 2014 | 11.95 | 11.97 | 11.78 | 11.84 | 2,159,441 | -0.06(-0.50%) |
Apr 08, 2014 | 11.84 | 11.93 | 11.80 | 11.90 | 2,398,941 | +0.06(+0.51%) |
Apr 07, 2014 | 11.90 | 11.95 | 11.77 | 11.84 | 4,249,196 | -0.07(-0.61%) |
Apr 04, 2014 | 11.93 | 12.04 | 11.83 | 11.91 | 3,514,534 | +0.04(+0.34%) |
Apr 03, 2014 | 12.00 | 12.00 | 11.78 | 11.87 | 4,650,689 | -0.10(-0.83%) |
Apr 02, 2014 | 12.02 | 12.02 | 11.81 | 11.97 | 3,002,645 | -0.03(-0.28%) |
Apr 01, 2014 | 11.99 | 12.04 | 11.77 | 12.01 | 3,495,745 | +0.01(+0.05%) |
Mar 31, 2014 | 12.09 | 12.13 | 11.74 | 12.00 | 5,251,128 | +0.46(+3.98%) |
Mar 28, 2014 | 11.59 | 11.64 | 11.45 | 11.54 | 2,213,493 | -0.01(-0.06%) |
Mar 27, 2014 | 11.54 | 11.62 | 11.41 | 11.55 | 2,830,500 | +0.01(+0.11%) |
Mar 26, 2014 | 11.89 | 11.93 | 11.48 | 11.54 | 4,055,344 | +0.08(+0.70%) |
Mar 25, 2014 | 10.97 | 11.48 | 10.93 | 11.46 | 4,647,849 | +0.50(+4.55%) |
Mar 24, 2014 | 11.22 | 11.26 | 10.92 | 10.96 | 3,493,286 | -0.31(-2.72%) |
Mar 21, 2014 | 11.08 | 11.30 | 10.99 | 11.26 | 3,334,969 | +0.21(+1.91%) |
Mar 20, 2014 | 11.30 | 11.38 | 11.03 | 11.05 | 5,060,576 | -0.25(-2.21%) |
Mar 19, 2014 | 11.16 | 11.36 | 11.10 | 11.30 | 4,166,526 | +0.25(+2.26%) |
Mar 18, 2014 | 11.39 | 11.42 | 11.04 | 11.05 | 4,094,262 | -0.34(-2.95%) |
Mar 17, 2014 | 11.47 | 11.52 | 11.19 | 11.39 | 3,829,730 | -0.03(-0.29%) |
Mar 14, 2014 | 11.30 | 11.51 | 11.30 | 11.42 | 1,627,723 | +0.14(+1.22%) |
Mar 13, 2014 | 11.32 | 11.33 | 11.18 | 11.28 | 1,445,496 | -0.03(-0.23%) |
Mar 12, 2014 | 11.53 | 11.62 | 11.28 | 11.31 | 2,484,380 | -0.26(-2.27%) |
Mar 11, 2014 | 11.66 | 11.70 | 11.43 | 11.57 | 1,260,441 | -0.05(-0.45%) |
Mar 10, 2014 | 11.57 | 11.66 | 11.51 | 11.62 | 1,394,867 | -0.01(-0.06%) |
Mar 07, 2014 | 11.79 | 11.82 | 11.60 | 11.63 | 1,836,668 | -0.11(-0.90%) |
Mar 06, 2014 | 11.55 | 11.74 | 11.51 | 11.74 | 1,404,094 | +0.22(+1.94%) |
Mar 05, 2014 | 11.78 | 11.82 | 11.47 | 11.51 | 6,066,316 | -0.26(-2.24%) |
Mar 04, 2014 | 11.72 | 11.87 | 11.66 | 11.78 | 1,447,830 | +0.10(+0.85%) |
Mar 03, 2014 | 11.75 | 11.83 | 11.57 | 11.68 | 1,954,664 | -0.16(-1.39%) |
Feb 28, 2014 | 11.39 | 11.85 | 11.39 | 11.84 | 2,939,436 | +0.45(+3.99%) |
Feb 27, 2014 | 11.25 | 11.46 | 11.25 | 11.39 | 1,768,165 | +0.17(+1.52%) |
Feb 26, 2014 | 11.46 | 11.53 | 11.20 | 11.22 | 2,905,561 | -0.24(-2.12%) |
Feb 25, 2014 | 11.69 | 11.70 | 11.45 | 11.46 | 1,165,409 | -0.20(-1.75%) |
Feb 24, 2014 | 11.60 | 11.82 | 11.55 | 11.66 | 1,780,321 | +0.02(+0.17%) |
Feb 21, 2014 | 11.59 | 11.66 | 11.55 | 11.64 | 1,168,324 | +0.05(+0.45%) |
Feb 20, 2014 | 11.57 | 11.75 | 11.57 | 11.59 | 2,187,874 | +0.04(+0.34%) |
Feb 19, 2014 | 11.68 | 11.72 | 11.42 | 11.55 | 4,474,247 | -0.21(-1.79%) |
Feb 18, 2014 | 11.89 | 11.96 | 11.71 | 11.76 | 3,081,892 | -0.14(-1.22%) |
Feb 14, 2014 | 11.73 | 11.91 | 11.91 | 11.91 | 3,552,671 | +0.18(+1.57%) |
Feb 13, 2014 | 11.51 | 11.76 | 11.41 | 11.72 | 6,016,691 | +0.22(+1.89%) |
Feb 12, 2014 | 12.01 | 12.04 | 11.49 | 11.51 | 9,028,631 | -0.76(-6.22%) |
Feb 11, 2014 | 12.24 | 12.35 | 12.16 | 12.27 | 3,137,499 | +0.05(+0.38%) |
Feb 10, 2014 | 12.18 | 12.28 | 12.10 | 12.22 | 3,114,242 | +0.05(+0.43%) |
Feb 07, 2014 | 12.10 | 12.30 | 12.04 | 12.17 | 2,777,009 | +0.13(+1.09%) |
Feb 06, 2014 | 11.73 | 12.13 | 11.67 | 12.04 | 3,192,203 | +0.26(+2.23%) |
Feb 05, 2014 | 11.69 | 11.82 | 11.62 | 11.78 | 1,395,141 | +0.08(+0.68%) |
Feb 04, 2014 | 11.66 | 11.75 | 11.61 | 11.70 | 2,778,812 | +0.09(+0.74%) |