Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.51 | 11.79 | 11.41 | 11.79 | 2,791,833 | +0.31(+2.69%) |
Mar 28, 2014 | 11.44 | 11.70 | 11.44 | 11.48 | 1,630,061 | +0.02(+0.18%) |
Mar 27, 2014 | 11.48 | 11.53 | 11.34 | 11.46 | 1,382,329 | -0.02(-0.18%) |
Mar 26, 2014 | 11.77 | 11.77 | 11.46 | 11.48 | 1,696,521 | -0.24(-2.04%) |
Mar 25, 2014 | 11.57 | 11.76 | 11.53 | 11.72 | 1,186,081 | +0.19(+1.66%) |
Mar 24, 2014 | 11.73 | 11.75 | 11.45 | 11.53 | 1,308,223 | -0.16(-1.40%) |
Mar 21, 2014 | 11.74 | 11.83 | 11.68 | 11.69 | 2,742,279 | +0.00(+0.00%) |
Mar 20, 2014 | 11.67 | 11.74 | 11.52 | 11.69 | 1,952,063 | -0.04(-0.35%) |
Mar 19, 2014 | 12.04 | 12.10 | 11.69 | 11.73 | 1,349,327 | -0.25(-2.10%) |
Mar 18, 2014 | 11.85 | 12.00 | 11.83 | 11.98 | 1,468,376 | +0.11(+0.92%) |
Mar 17, 2014 | 11.89 | 11.92 | 11.80 | 11.87 | 1,709,471 | +0.05(+0.40%) |
Mar 14, 2014 | 11.77 | 11.92 | 11.77 | 11.83 | 1,021,824 | +0.03(+0.23%) |
Mar 13, 2014 | 11.87 | 11.91 | 11.76 | 11.80 | 2,126,219 | -0.03(-0.23%) |
Mar 12, 2014 | 11.77 | 11.83 | 11.74 | 11.83 | 1,364,219 | +0.04(+0.35%) |
Mar 11, 2014 | 11.75 | 11.86 | 11.68 | 11.78 | 2,912,414 | +0.03(+0.23%) |
Mar 10, 2014 | 11.86 | 11.88 | 11.76 | 11.76 | 1,770,665 | -0.07(-0.63%) |
Mar 07, 2014 | 12.08 | 12.13 | 11.75 | 11.83 | 1,558,942 | -0.30(-2.47%) |
Mar 06, 2014 | 12.22 | 12.22 | 12.08 | 12.13 | 773,321 | -0.08(-0.67%) |
Mar 05, 2014 | 12.23 | 12.32 | 12.15 | 12.21 | 1,436,175 | -0.04(-0.33%) |
Mar 04, 2014 | 12.09 | 12.26 | 12.04 | 12.25 | 2,701,370 | +0.28(+2.33%) |
Mar 03, 2014 | 11.83 | 12.03 | 11.83 | 11.97 | 2,458,475 | +0.04(+0.34%) |
Feb 28, 2014 | 11.88 | 12.07 | 11.76 | 11.93 | 2,124,561 | +0.03(+0.29%) |
Feb 27, 2014 | 11.97 | 12.05 | 11.86 | 11.90 | 1,670,744 | -0.10(-0.80%) |
Feb 26, 2014 | 11.89 | 12.05 | 11.85 | 12.00 | 2,039,110 | +0.17(+1.44%) |
Feb 25, 2014 | 11.77 | 11.92 | 11.74 | 11.83 | 2,271,307 | +0.08(+0.64%) |
Feb 24, 2014 | 11.83 | 11.94 | 11.74 | 11.75 | 1,426,575 | -0.01(-0.12%) |
Feb 21, 2014 | 11.83 | 11.91 | 11.67 | 11.76 | 1,968,911 | -0.01(-0.12%) |
Feb 20, 2014 | 11.83 | 11.89 | 11.65 | 11.78 | 1,755,203 | +0.00(+0.00%) |
Feb 19, 2014 | 11.83 | 11.95 | 11.73 | 11.78 | 2,819,707 | -0.01(-0.06%) |
Feb 18, 2014 | 11.94 | 11.95 | 11.70 | 11.78 | 2,538,616 | +0.11(+0.93%) |
Feb 14, 2014 | 11.74 | 11.68 | 11.68 | 11.68 | 754,738 | -0.04(-0.35%) |
Feb 13, 2014 | 11.50 | 11.77 | 11.47 | 11.72 | 1,293,860 | +0.19(+1.66%) |
Feb 12, 2014 | 11.48 | 11.57 | 11.45 | 11.53 | 1,555,227 | +0.04(+0.36%) |
Feb 11, 2014 | 11.49 | 11.61 | 11.40 | 11.48 | 1,267,026 | +0.03(+0.24%) |
Feb 10, 2014 | 11.15 | 11.51 | 11.09 | 11.46 | 2,476,495 | +0.33(+2.94%) |
Feb 07, 2014 | 11.09 | 11.18 | 11.01 | 11.13 | 1,668,340 | +0.04(+0.37%) |
Feb 06, 2014 | 11.04 | 11.18 | 10.99 | 11.09 | 1,298,725 | +0.10(+0.93%) |
Feb 05, 2014 | 11.11 | 11.12 | 10.97 | 10.99 | 2,688,811 | -0.14(-1.29%) |
Feb 04, 2014 | 11.02 | 11.21 | 10.97 | 11.13 | 2,159,172 | +0.20(+1.81%) |
Feb 03, 2014 | 11.19 | 11.23 | 10.87 | 10.93 | 1,756,562 | -0.30(-2.67%) |
Jan 31, 2014 | 10.99 | 11.27 | 10.90 | 11.23 | 2,379,843 | +0.10(+0.86%) |
Jan 30, 2014 | 10.99 | 11.19 | 10.98 | 11.14 | 2,643,231 | +0.23(+2.12%) |
Jan 29, 2014 | 10.85 | 10.97 | 10.78 | 10.90 | 2,786,787 | +0.01(+0.13%) |
Jan 28, 2014 | 10.69 | 10.91 | 10.68 | 10.89 | 1,801,039 | +0.24(+2.24%) |
Jan 27, 2014 | 10.71 | 10.79 | 10.64 | 10.65 | 1,651,689 | -0.03(-0.26%) |
Jan 24, 2014 | 10.69 | 10.73 | 10.57 | 10.68 | 1,628,055 | -0.10(-0.95%) |
Jan 23, 2014 | 10.83 | 10.89 | 10.75 | 10.78 | 1,517,906 | -0.05(-0.44%) |
Jan 22, 2014 | 10.72 | 10.88 | 10.72 | 10.83 | 3,576,604 | +0.07(+0.70%) |
Jan 21, 2014 | 10.96 | 11.05 | 10.62 | 10.76 | 4,833,152 | -0.17(-1.56%) |
Jan 17, 2014 | 11.03 | 10.93 | 10.93 | 10.93 | 2,118,227 | -0.13(-1.17%) |
Jan 16, 2014 | 11.11 | 11.17 | 11.04 | 11.05 | 2,917,333 | -0.10(-0.86%) |
Jan 15, 2014 | 11.03 | 11.20 | 11.00 | 11.15 | 3,990,877 | +0.16(+1.43%) |
Jan 14, 2014 | 10.82 | 11.02 | 10.80 | 10.99 | 1,650,863 | +0.19(+1.77%) |
Jan 13, 2014 | 10.91 | 10.91 | 10.73 | 10.80 | 1,749,830 | -0.16(-1.43%) |
Jan 10, 2014 | 10.90 | 11.03 | 10.89 | 10.96 | 2,129,940 | +0.10(+0.88%) |
Jan 09, 2014 | 10.79 | 10.93 | 10.77 | 10.86 | 2,752,586 | +0.07(+0.63%) |
Jan 08, 2014 | 10.93 | 10.97 | 10.75 | 10.80 | 2,341,474 | -0.16(-1.49%) |
Jan 07, 2014 | 10.80 | 11.03 | 10.80 | 10.96 | 2,180,772 | -0.05(-0.49%) |
Jan 06, 2014 | 10.88 | 11.03 | 10.82 | 11.01 | 1,476,275 | +0.17(+1.57%) |
Jan 03, 2014 | 10.85 | 10.93 | 10.81 | 10.84 | 835,183 | -0.01(-0.06%) |