Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.48 | 10.58 | 10.47 | 10.54 | 5,464,075 | +0.10(+0.93%) |
Mar 28, 2014 | 10.55 | 10.60 | 10.42 | 10.44 | 5,755,079 | -0.08(-0.73%) |
Mar 27, 2014 | 10.23 | 10.55 | 10.21 | 10.52 | 8,184,694 | +0.21(+2.06%) |
Mar 26, 2014 | 10.58 | 10.65 | 10.29 | 10.31 | 7,389,460 | -0.23(-2.14%) |
Mar 25, 2014 | 10.67 | 10.69 | 10.49 | 10.53 | 7,649,309 | -0.06(-0.61%) |
Mar 24, 2014 | 10.50 | 10.64 | 10.42 | 10.60 | 9,517,354 | +0.16(+1.54%) |
Mar 21, 2014 | 10.64 | 10.65 | 10.40 | 10.44 | 10,869,890 | -0.19(-1.82%) |
Mar 20, 2014 | 10.46 | 10.63 | 10.44 | 10.63 | 4,957,136 | +0.12(+1.10%) |
Mar 19, 2014 | 10.62 | 10.66 | 10.44 | 10.51 | 6,374,058 | -0.08(-0.73%) |
Mar 18, 2014 | 10.44 | 10.59 | 10.41 | 10.59 | 5,372,582 | +0.14(+1.29%) |
Mar 17, 2014 | 10.38 | 10.49 | 10.29 | 10.46 | 6,532,217 | +0.19(+1.88%) |
Mar 14, 2014 | 10.37 | 10.47 | 10.18 | 10.26 | 14,025,687 | -0.09(-0.87%) |
Mar 13, 2014 | 10.65 | 10.65 | 10.33 | 10.35 | 12,576,666 | -0.29(-2.75%) |
Mar 12, 2014 | 10.71 | 10.75 | 10.60 | 10.64 | 7,041,846 | -0.12(-1.13%) |
Mar 11, 2014 | 10.72 | 10.91 | 10.71 | 10.77 | 12,841,706 | +0.06(+0.60%) |
Mar 10, 2014 | 10.68 | 10.79 | 10.66 | 10.70 | 7,789,898 | +0.01(+0.12%) |
Mar 07, 2014 | 10.80 | 10.92 | 10.68 | 10.69 | 13,994,855 | -0.04(-0.42%) |
Mar 06, 2014 | 10.81 | 10.86 | 10.73 | 10.73 | 7,363,974 | -0.04(-0.42%) |
Mar 05, 2014 | 10.71 | 10.83 | 10.70 | 10.78 | 8,437,078 | +0.06(+0.60%) |
Mar 04, 2014 | 10.72 | 10.76 | 10.65 | 10.72 | 8,246,616 | +0.11(+1.02%) |
Mar 03, 2014 | 10.57 | 10.67 | 10.50 | 10.61 | 17,284,426 | -0.09(-0.84%) |
Feb 28, 2014 | 10.71 | 10.76 | 10.61 | 10.70 | 14,109,437 | +0.08(+0.72%) |
Feb 27, 2014 | 10.36 | 10.64 | 10.29 | 10.62 | 12,048,788 | +0.14(+1.34%) |
Feb 26, 2014 | 10.34 | 10.57 | 10.34 | 10.48 | 12,372,898 | +0.17(+1.67%) |
Feb 25, 2014 | 10.40 | 10.41 | 10.15 | 10.31 | 14,074,390 | -0.15(-1.41%) |
Feb 24, 2014 | 10.26 | 10.56 | 10.26 | 10.45 | 9,910,896 | +0.20(+1.93%) |
Feb 21, 2014 | 10.25 | 10.34 | 10.20 | 10.26 | 7,714,813 | +0.03(+0.31%) |
Feb 20, 2014 | 10.30 | 10.32 | 10.14 | 10.22 | 8,242,925 | -0.04(-0.37%) |
Feb 19, 2014 | 10.34 | 10.43 | 10.24 | 10.26 | 12,245,714 | -0.11(-1.05%) |
Feb 18, 2014 | 10.41 | 10.49 | 10.34 | 10.37 | 9,276,188 | -0.03(-0.25%) |
Feb 14, 2014 | 10.32 | 10.40 | 10.40 | 10.40 | 7,475,034 | +0.09(+0.87%) |
Feb 13, 2014 | 10.34 | 10.40 | 10.29 | 10.31 | 12,292,372 | -0.14(-1.35%) |
Feb 12, 2014 | 10.55 | 10.86 | 10.33 | 10.45 | 28,041,298 | +0.29(+2.90%) |
Feb 11, 2014 | 9.980 | 10.24 | 9.974 | 10.15 | 16,056,309 | +0.15(+1.53%) |
Feb 10, 2014 | 9.980 | 10.06 | 9.910 | 9.999 | 7,520,430 | +0.01(+0.06%) |
Feb 07, 2014 | 9.827 | 10.01 | 9.807 | 9.993 | 8,028,601 | +0.20(+2.09%) |
Feb 06, 2014 | 9.750 | 9.865 | 9.718 | 9.788 | 10,283,726 | +0.06(+0.66%) |
Feb 05, 2014 | 9.699 | 9.766 | 9.590 | 9.724 | 16,161,106 | -0.01(-0.13%) |
Feb 04, 2014 | 9.705 | 9.776 | 9.648 | 9.737 | 22,899,326 | +0.05(+0.53%) |
Feb 03, 2014 | 9.865 | 9.916 | 9.680 | 9.686 | 14,636,500 | -0.16(-1.62%) |
Jan 31, 2014 | 9.891 | 9.987 | 9.833 | 9.846 | 9,554,320 | -0.17(-1.72%) |
Jan 30, 2014 | 10.04 | 10.08 | 9.961 | 10.02 | 8,128,335 | +0.09(+0.90%) |
Jan 29, 2014 | 10.04 | 10.12 | 9.900 | 9.929 | 11,732,084 | -0.24(-2.33%) |
Jan 28, 2014 | 9.967 | 10.22 | 9.942 | 10.17 | 12,108,156 | +0.26(+2.58%) |
Jan 27, 2014 | 10.09 | 10.12 | 9.776 | 9.910 | 11,171,110 | -0.15(-1.52%) |
Jan 24, 2014 | 10.27 | 10.29 | 10.06 | 10.06 | 12,120,292 | -0.24(-2.36%) |
Jan 23, 2014 | 10.36 | 10.36 | 10.26 | 10.31 | 9,267,781 | -0.12(-1.17%) |
Jan 22, 2014 | 10.35 | 10.45 | 10.28 | 10.43 | 8,501,505 | +0.09(+0.87%) |
Jan 21, 2014 | 10.56 | 10.56 | 10.31 | 10.34 | 10,488,593 | -0.18(-1.70%) |
Jan 17, 2014 | 10.68 | 10.52 | 10.52 | 10.52 | 9,054,784 | -0.17(-1.61%) |
Jan 16, 2014 | 10.69 | 10.72 | 10.62 | 10.69 | 7,412,056 | +0.02(+0.18%) |
Jan 15, 2014 | 10.56 | 10.72 | 10.44 | 10.67 | 12,549,252 | +0.11(+1.03%) |
Jan 14, 2014 | 10.38 | 10.58 | 10.35 | 10.56 | 18,405,090 | +0.09(+0.85%) |
Jan 13, 2014 | 10.73 | 10.76 | 10.47 | 10.47 | 9,942,274 | -0.25(-2.33%) |
Jan 10, 2014 | 10.95 | 10.96 | 10.68 | 10.72 | 11,272,212 | -0.19(-1.70%) |
Jan 09, 2014 | 11.19 | 11.22 | 10.89 | 10.91 | 10,963,025 | -0.23(-2.07%) |
Jan 08, 2014 | 11.23 | 11.40 | 11.09 | 11.14 | 16,325,947 | -0.01(-0.11%) |
Jan 07, 2014 | 10.91 | 11.22 | 10.89 | 11.15 | 15,318,185 | +0.24(+2.23%) |
Jan 06, 2014 | 10.86 | 10.96 | 10.82 | 10.91 | 8,376,599 | +0.09(+0.83%) |
Jan 03, 2014 | 10.91 | 10.96 | 10.77 | 10.82 | 6,604,380 | -0.07(-0.65%) |