Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.92 | 11.98 | 11.92 | 11.96 | 1,678,047 | +0.06(+0.49%) |
Mar 28, 2014 | 11.83 | 11.90 | 11.83 | 11.90 | 2,085,198 | +0.04(+0.33%) |
Mar 27, 2014 | 11.78 | 11.91 | 11.76 | 11.86 | 2,155,574 | +0.10(+0.85%) |
Mar 26, 2014 | 11.73 | 11.81 | 11.73 | 11.76 | 1,871,221 | +0.04(+0.34%) |
Mar 25, 2014 | 11.79 | 11.80 | 11.66 | 11.72 | 1,901,892 | -0.06(-0.47%) |
Mar 24, 2014 | 11.72 | 11.79 | 11.68 | 11.78 | 1,729,259 | +0.07(+0.58%) |
Mar 21, 2014 | 11.64 | 11.75 | 11.64 | 11.71 | 3,436,387 | +0.08(+0.65%) |
Mar 20, 2014 | 11.58 | 11.65 | 11.48 | 11.63 | 2,274,860 | +0.01(+0.09%) |
Mar 19, 2014 | 11.74 | 11.75 | 11.52 | 11.62 | 3,752,050 | -0.15(-1.29%) |
Mar 18, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 3,723,868 | +0.06(+0.49%) |
Mar 17, 2014 | 11.64 | 11.75 | 11.63 | 11.72 | 2,489,526 | +0.09(+0.75%) |
Mar 14, 2014 | 11.57 | 11.64 | 11.53 | 11.63 | 3,687,649 | +0.03(+0.27%) |
Mar 13, 2014 | 11.74 | 11.76 | 11.60 | 11.60 | 4,424,132 | -0.09(-0.76%) |
Mar 12, 2014 | 11.53 | 11.69 | 11.52 | 11.69 | 2,558,509 | +0.09(+0.82%) |
Mar 11, 2014 | 11.57 | 11.60 | 11.49 | 11.59 | 3,104,756 | +0.01(+0.11%) |
Mar 10, 2014 | 11.50 | 11.60 | 11.50 | 11.58 | 2,473,517 | +0.06(+0.55%) |
Mar 07, 2014 | 11.58 | 11.62 | 11.48 | 11.52 | 2,400,249 | -0.11(-0.95%) |
Mar 06, 2014 | 11.64 | 11.65 | 11.55 | 11.63 | 4,149,353 | +0.01(+0.09%) |
Mar 05, 2014 | 11.57 | 11.63 | 11.53 | 11.62 | 3,216,838 | +0.03(+0.25%) |
Mar 04, 2014 | 11.19 | 11.63 | 11.18 | 11.59 | 4,768,598 | +0.48(+4.30%) |
Mar 03, 2014 | 11.03 | 11.15 | 11.01 | 11.11 | 2,308,122 | -0.00(-0.02%) |
Feb 28, 2014 | 11.10 | 11.20 | 11.08 | 11.11 | 2,748,216 | +0.02(+0.19%) |
Feb 27, 2014 | 11.13 | 11.13 | 11.04 | 11.09 | 3,224,559 | -0.04(-0.38%) |
Feb 26, 2014 | 11.26 | 11.26 | 11.13 | 11.13 | 2,632,347 | -0.10(-0.89%) |
Feb 25, 2014 | 11.28 | 11.29 | 11.22 | 11.23 | 1,934,043 | -0.04(-0.35%) |
Feb 24, 2014 | 11.29 | 11.32 | 11.25 | 11.27 | 2,340,148 | -0.01(-0.07%) |
Feb 21, 2014 | 11.23 | 11.33 | 11.20 | 11.28 | 3,201,179 | +0.00(+0.00%) |
Feb 20, 2014 | 11.18 | 11.29 | 11.16 | 11.28 | 4,304,032 | +0.03(+0.23%) |
Feb 19, 2014 | 11.34 | 11.36 | 11.23 | 11.26 | 5,020,960 | -0.13(-1.18%) |
Feb 18, 2014 | 11.42 | 11.49 | 11.37 | 11.39 | 3,890,987 | -0.04(-0.39%) |
Feb 14, 2014 | 11.26 | 11.43 | 11.43 | 11.43 | 3,108,953 | +0.10(+0.86%) |
Feb 13, 2014 | 11.18 | 11.42 | 11.16 | 11.34 | 3,656,620 | +0.14(+1.24%) |
Feb 12, 2014 | 11.12 | 11.24 | 11.12 | 11.20 | 2,514,774 | +0.22(+2.03%) |
Feb 11, 2014 | 10.88 | 11.03 | 10.85 | 10.97 | 2,305,003 | +0.07(+0.69%) |
Feb 10, 2014 | 10.92 | 10.93 | 10.83 | 10.90 | 1,884,465 | +0.00(+0.00%) |
Feb 07, 2014 | 10.87 | 10.92 | 10.80 | 10.90 | 1,876,068 | +0.09(+0.79%) |
Feb 06, 2014 | 10.70 | 10.82 | 10.63 | 10.81 | 2,359,391 | +0.11(+1.06%) |
Feb 05, 2014 | 10.69 | 10.72 | 10.64 | 10.70 | 5,017,907 | -0.02(-0.17%) |
Feb 04, 2014 | 10.81 | 10.83 | 10.69 | 10.72 | 2,360,022 | -0.06(-0.60%) |
Feb 03, 2014 | 10.97 | 10.98 | 10.77 | 10.78 | 3,245,303 | -0.08(-0.71%) |
Jan 31, 2014 | 10.68 | 10.92 | 10.65 | 10.86 | 3,564,522 | +0.08(+0.70%) |
Jan 30, 2014 | 10.77 | 10.82 | 10.74 | 10.79 | 3,558,020 | +0.06(+0.60%) |
Jan 29, 2014 | 10.78 | 10.81 | 10.71 | 10.72 | 5,052,748 | -0.08(-0.77%) |
Jan 28, 2014 | 10.81 | 10.84 | 10.76 | 10.80 | 3,283,685 | -0.06(-0.60%) |
Jan 27, 2014 | 10.89 | 10.98 | 10.85 | 10.87 | 5,075,264 | -0.02(-0.14%) |
Jan 24, 2014 | 10.96 | 11.00 | 10.86 | 10.88 | 4,053,579 | -0.11(-1.03%) |
Jan 23, 2014 | 10.97 | 11.03 | 10.94 | 11.00 | 3,361,583 | -0.02(-0.21%) |
Jan 22, 2014 | 11.06 | 11.08 | 11.00 | 11.02 | 2,992,139 | +0.01(+0.09%) |
Jan 21, 2014 | 11.03 | 11.08 | 10.97 | 11.01 | 3,538,094 | -0.03(-0.23%) |
Jan 17, 2014 | 11.04 | 11.04 | 11.04 | 11.04 | 2,323,135 | -0.03(-0.23%) |
Jan 16, 2014 | 10.99 | 11.07 | 10.94 | 11.06 | 2,598,262 | +0.10(+0.94%) |
Jan 15, 2014 | 11.00 | 11.04 | 10.93 | 10.96 | 2,881,090 | -0.04(-0.38%) |
Jan 14, 2014 | 11.12 | 11.12 | 10.96 | 11.00 | 3,259,140 | -0.13(-1.16%) |
Jan 13, 2014 | 11.18 | 11.22 | 11.07 | 11.13 | 4,711,759 | -0.07(-0.67%) |
Jan 10, 2014 | 11.22 | 11.26 | 11.13 | 11.21 | 5,037,090 | -0.03(-0.30%) |
Jan 09, 2014 | 11.13 | 11.37 | 11.04 | 11.24 | 12,842,698 | +0.08(+0.70%) |
Jan 08, 2014 | 11.06 | 11.19 | 10.99 | 11.16 | 7,295,194 | +0.07(+0.65%) |
Jan 07, 2014 | 11.05 | 11.22 | 11.05 | 11.09 | 5,652,217 | +0.00(+0.00%) |
Jan 06, 2014 | 11.17 | 11.18 | 11.02 | 11.09 | 2,442,625 | -0.11(-1.02%) |
Jan 03, 2014 | 11.22 | 11.25 | 11.17 | 11.20 | 2,570,550 | +0.01(+0.09%) |