Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.38 | 12.39 | 12.24 | 12.29 | 2,843,953 | -0.08(-0.62%) |
Mar 28, 2014 | 12.14 | 12.58 | 12.16 | 12.36 | 3,280,588 | +0.22(+1.83%) |
Mar 27, 2014 | 12.15 | 12.20 | 12.06 | 12.14 | 2,251,078 | +0.01(+0.06%) |
Mar 26, 2014 | 12.39 | 12.49 | 12.12 | 12.13 | 2,137,226 | -0.19(-1.55%) |
Mar 25, 2014 | 12.56 | 12.61 | 12.31 | 12.32 | 2,729,076 | -0.21(-1.71%) |
Mar 24, 2014 | 12.72 | 12.78 | 12.48 | 12.54 | 2,335,448 | -0.15(-1.21%) |
Mar 21, 2014 | 12.52 | 13.01 | 12.51 | 12.69 | 4,369,032 | +0.23(+1.84%) |
Mar 20, 2014 | 12.44 | 12.63 | 12.42 | 12.46 | 1,413,027 | -0.02(-0.18%) |
Mar 19, 2014 | 12.39 | 12.59 | 12.39 | 12.49 | 1,464,179 | +0.04(+0.31%) |
Mar 18, 2014 | 12.39 | 12.49 | 12.31 | 12.45 | 1,450,646 | +0.08(+0.68%) |
Mar 17, 2014 | 12.40 | 12.46 | 12.30 | 12.36 | 2,169,912 | -0.01(-0.06%) |
Mar 14, 2014 | 12.27 | 12.49 | 12.27 | 12.37 | 2,173,308 | +0.05(+0.37%) |
Mar 13, 2014 | 12.39 | 12.45 | 12.28 | 12.32 | 1,782,547 | -0.05(-0.40%) |
Mar 12, 2014 | 12.41 | 12.51 | 12.34 | 12.37 | 3,205,843 | -0.14(-1.16%) |
Mar 11, 2014 | 12.55 | 12.59 | 12.47 | 12.52 | 1,428,593 | -0.06(-0.48%) |
Mar 10, 2014 | 12.60 | 12.63 | 12.48 | 12.58 | 1,653,664 | -0.03(-0.24%) |
Mar 07, 2014 | 12.63 | 12.71 | 12.57 | 12.61 | 1,803,770 | +0.02(+0.12%) |
Mar 06, 2014 | 12.57 | 12.63 | 12.49 | 12.60 | 2,704,739 | +0.03(+0.24%) |
Mar 05, 2014 | 12.61 | 12.66 | 12.53 | 12.57 | 2,213,811 | -0.06(-0.48%) |
Mar 04, 2014 | 12.68 | 12.73 | 12.60 | 12.63 | 2,782,046 | +0.03(+0.24%) |
Mar 03, 2014 | 12.47 | 12.69 | 12.44 | 12.60 | 3,754,168 | -0.02(-0.12%) |
Feb 28, 2014 | 12.58 | 12.76 | 12.41 | 12.61 | 3,796,294 | +0.05(+0.36%) |
Feb 27, 2014 | 12.79 | 12.97 | 12.27 | 12.57 | 19,835,962 | -1.17(-8.50%) |
Feb 26, 2014 | 13.48 | 13.88 | 13.43 | 13.73 | 5,173,445 | +0.31(+2.27%) |
Feb 25, 2014 | 12.98 | 13.51 | 12.97 | 13.43 | 3,049,757 | +0.37(+2.86%) |
Feb 24, 2014 | 13.21 | 13.24 | 13.05 | 13.05 | 2,537,008 | -0.14(-1.04%) |
Feb 21, 2014 | 12.97 | 13.24 | 12.91 | 13.19 | 2,311,924 | +0.23(+1.77%) |
Feb 20, 2014 | 13.07 | 13.16 | 12.89 | 12.96 | 2,054,457 | -0.11(-0.87%) |
Feb 19, 2014 | 13.07 | 13.17 | 13.03 | 13.08 | 1,872,993 | -0.01(-0.06%) |
Feb 18, 2014 | 13.02 | 13.13 | 12.87 | 13.08 | 2,154,883 | +0.14(+1.06%) |
Feb 14, 2014 | 12.88 | 12.95 | 12.95 | 12.95 | 1,023,707 | +0.03(+0.24%) |
Feb 13, 2014 | 12.82 | 12.92 | 12.80 | 12.92 | 1,780,481 | -0.03(-0.24%) |
Feb 12, 2014 | 13.08 | 13.16 | 12.84 | 12.95 | 1,387,319 | -0.11(-0.88%) |
Feb 11, 2014 | 12.92 | 13.11 | 12.89 | 13.06 | 1,136,393 | +0.14(+1.12%) |
Feb 10, 2014 | 13.02 | 13.05 | 12.81 | 12.92 | 1,272,232 | -0.10(-0.76%) |
Feb 07, 2014 | 12.90 | 13.07 | 12.88 | 13.02 | 1,758,108 | +0.15(+1.19%) |
Feb 06, 2014 | 12.81 | 13.05 | 12.55 | 12.86 | 2,221,527 | +0.40(+3.18%) |
Feb 05, 2014 | 12.34 | 12.51 | 12.18 | 12.47 | 2,289,850 | +0.11(+0.86%) |
Feb 04, 2014 | 12.36 | 12.38 | 12.21 | 12.36 | 2,802,590 | +0.09(+0.75%) |
Feb 03, 2014 | 12.66 | 12.70 | 12.24 | 12.27 | 3,091,315 | -0.40(-3.13%) |
Jan 31, 2014 | 12.58 | 12.76 | 12.47 | 12.66 | 1,670,813 | -0.08(-0.60%) |
Jan 30, 2014 | 12.67 | 12.81 | 12.57 | 12.74 | 1,544,927 | +0.18(+1.46%) |
Jan 29, 2014 | 12.66 | 12.75 | 12.56 | 12.56 | 2,081,765 | -0.14(-1.14%) |
Jan 28, 2014 | 12.66 | 12.92 | 12.66 | 12.70 | 1,886,167 | +0.04(+0.30%) |
Jan 27, 2014 | 12.73 | 12.78 | 12.56 | 12.66 | 3,020,709 | -0.06(-0.48%) |
Jan 24, 2014 | 12.87 | 12.89 | 12.73 | 12.73 | 2,830,534 | -0.24(-1.88%) |
Jan 23, 2014 | 13.02 | 13.05 | 12.87 | 12.97 | 2,932,491 | -0.15(-1.16%) |
Jan 22, 2014 | 13.29 | 13.31 | 13.10 | 13.12 | 3,465,872 | -0.20(-1.49%) |
Jan 21, 2014 | 13.34 | 13.51 | 13.30 | 13.32 | 3,076,397 | +0.01(+0.06%) |
Jan 17, 2014 | 13.37 | 13.31 | 13.31 | 13.31 | 1,858,533 | -0.06(-0.46%) |
Jan 16, 2014 | 13.50 | 13.53 | 13.29 | 13.37 | 2,510,192 | -0.18(-1.35%) |
Jan 15, 2014 | 13.43 | 13.59 | 13.42 | 13.56 | 5,368,679 | +0.12(+0.91%) |
Jan 14, 2014 | 13.50 | 13.63 | 13.37 | 13.43 | 2,840,223 | -0.01(-0.06%) |
Jan 13, 2014 | 13.87 | 13.92 | 13.41 | 13.44 | 4,004,270 | -0.47(-3.40%) |
Jan 10, 2014 | 14.07 | 14.12 | 13.88 | 13.92 | 2,826,599 | -0.16(-1.14%) |
Jan 09, 2014 | 14.32 | 14.32 | 13.94 | 14.08 | 3,162,148 | -0.24(-1.70%) |
Jan 08, 2014 | 14.55 | 14.58 | 14.16 | 14.32 | 3,672,991 | -0.24(-1.62%) |
Jan 07, 2014 | 14.69 | 14.70 | 14.50 | 14.56 | 2,323,639 | -0.07(-0.47%) |
Jan 06, 2014 | 14.79 | 14.92 | 14.63 | 14.63 | 1,909,887 | -0.13(-0.88%) |
Jan 03, 2014 | 14.80 | 14.95 | 14.64 | 14.75 | 3,947,011 | -0.02(-0.15%) |