Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.75 | 11.94 | 11.46 | 11.48 | 3,997,404 | -0.14(-1.22%) |
Mar 28, 2014 | 11.16 | 11.63 | 11.09 | 11.62 | 6,935,038 | +0.53(+4.82%) |
Mar 27, 2014 | 11.30 | 11.46 | 10.83 | 11.09 | 9,104,385 | -0.22(-1.98%) |
Mar 26, 2014 | 11.12 | 11.34 | 11.03 | 11.31 | 6,642,815 | +0.27(+2.41%) |
Mar 25, 2014 | 11.21 | 11.26 | 10.97 | 11.05 | 4,458,874 | -0.02(-0.21%) |
Mar 24, 2014 | 11.12 | 11.15 | 10.88 | 11.07 | 7,464,499 | +0.07(+0.64%) |
Mar 21, 2014 | 11.05 | 11.11 | 10.76 | 11.00 | 4,469,582 | +0.19(+1.78%) |
Mar 20, 2014 | 10.88 | 10.97 | 10.73 | 10.81 | 4,930,043 | -0.11(-0.97%) |
Mar 19, 2014 | 11.15 | 11.20 | 10.83 | 10.91 | 6,337,679 | -0.33(-2.97%) |
Mar 18, 2014 | 11.07 | 11.31 | 10.99 | 11.25 | 3,879,597 | +0.20(+1.85%) |
Mar 17, 2014 | 11.28 | 11.30 | 10.90 | 11.04 | 6,342,738 | -0.06(-0.57%) |
Mar 14, 2014 | 11.20 | 11.27 | 11.06 | 11.11 | 3,958,737 | -0.17(-1.54%) |
Mar 13, 2014 | 11.57 | 11.65 | 11.18 | 11.28 | 5,329,324 | -0.25(-2.19%) |
Mar 12, 2014 | 11.53 | 11.62 | 11.29 | 11.53 | 3,170,311 | -0.12(-1.04%) |
Mar 11, 2014 | 12.05 | 12.08 | 11.65 | 11.65 | 3,370,704 | -0.29(-2.41%) |
Mar 10, 2014 | 12.11 | 12.11 | 11.79 | 11.94 | 4,067,998 | -0.27(-2.22%) |
Mar 07, 2014 | 12.48 | 12.55 | 12.19 | 12.21 | 6,023,740 | -0.16(-1.32%) |
Mar 06, 2014 | 12.12 | 12.55 | 12.03 | 12.38 | 5,162,569 | +0.37(+3.05%) |
Mar 05, 2014 | 11.74 | 12.06 | 11.70 | 12.01 | 2,986,294 | +0.27(+2.30%) |
Mar 04, 2014 | 11.77 | 11.84 | 11.60 | 11.74 | 5,173,318 | +0.17(+1.47%) |
Mar 03, 2014 | 11.62 | 11.77 | 11.36 | 11.57 | 5,866,539 | -0.23(-1.95%) |
Feb 28, 2014 | 11.86 | 11.94 | 11.65 | 11.80 | 4,521,813 | +0.08(+0.68%) |
Feb 27, 2014 | 11.60 | 12.12 | 11.60 | 11.72 | 5,155,383 | +0.16(+1.37%) |
Feb 26, 2014 | 11.38 | 11.80 | 11.36 | 11.56 | 8,023,377 | +0.20(+1.80%) |
Feb 25, 2014 | 11.52 | 11.65 | 11.34 | 11.36 | 7,726,143 | -0.24(-2.09%) |
Feb 24, 2014 | 11.87 | 11.94 | 11.60 | 11.60 | 4,533,741 | -0.26(-2.23%) |
Feb 21, 2014 | 11.89 | 12.16 | 11.78 | 11.86 | 6,708,949 | -0.04(-0.32%) |
Feb 20, 2014 | 12.12 | 12.22 | 11.84 | 11.90 | 4,123,068 | -0.31(-2.51%) |
Feb 19, 2014 | 12.31 | 12.49 | 12.15 | 12.21 | 4,561,428 | -0.10(-0.79%) |
Feb 18, 2014 | 12.37 | 12.46 | 12.19 | 12.31 | 4,556,877 | +0.05(+0.38%) |
Feb 14, 2014 | 11.97 | 12.26 | 12.26 | 12.26 | 4,448,660 | +0.15(+1.26%) |
Feb 13, 2014 | 12.17 | 12.53 | 11.87 | 12.11 | 10,759,173 | +0.14(+1.19%) |
Feb 12, 2014 | 12.04 | 12.18 | 11.91 | 11.96 | 7,642,713 | -0.02(-0.20%) |
Feb 11, 2014 | 12.04 | 12.32 | 11.97 | 11.99 | 4,092,121 | -0.12(-0.97%) |
Feb 10, 2014 | 12.21 | 12.44 | 11.97 | 12.11 | 6,421,481 | -0.07(-0.60%) |
Feb 07, 2014 | 12.12 | 12.32 | 11.67 | 12.18 | 5,548,822 | +0.22(+1.83%) |
Feb 06, 2014 | 11.93 | 12.12 | 11.75 | 11.96 | 2,739,373 | -0.01(-0.10%) |
Feb 05, 2014 | 12.01 | 12.15 | 11.52 | 11.97 | 4,334,181 | -0.04(-0.35%) |
Feb 04, 2014 | 12.12 | 12.37 | 11.91 | 12.01 | 2,884,931 | -0.08(-0.64%) |
Feb 03, 2014 | 12.62 | 12.71 | 12.02 | 12.09 | 2,727,299 | -0.45(-3.56%) |
Jan 31, 2014 | 12.47 | 12.68 | 12.37 | 12.54 | 1,783,470 | -0.17(-1.33%) |
Jan 30, 2014 | 12.74 | 12.89 | 12.60 | 12.71 | 1,668,459 | +0.12(+0.94%) |
Jan 29, 2014 | 12.66 | 12.81 | 12.43 | 12.59 | 3,996,916 | -0.17(-1.30%) |
Jan 28, 2014 | 12.54 | 12.97 | 12.53 | 12.75 | 3,384,988 | +0.31(+2.53%) |
Jan 27, 2014 | 12.45 | 12.51 | 12.09 | 12.44 | 3,548,905 | -0.01(-0.11%) |
Jan 24, 2014 | 12.92 | 13.02 | 12.12 | 12.45 | 8,619,642 | -0.57(-4.38%) |
Jan 23, 2014 | 13.12 | 13.34 | 12.85 | 13.02 | 6,460,962 | -0.56(-4.15%) |
Jan 22, 2014 | 13.59 | 13.70 | 13.38 | 13.58 | 4,246,960 | +0.09(+0.63%) |
Jan 21, 2014 | 13.42 | 13.59 | 13.30 | 13.50 | 2,082,360 | +0.21(+1.61%) |
Jan 17, 2014 | 13.44 | 13.29 | 13.29 | 13.29 | 3,742,998 | -0.08(-0.59%) |
Jan 16, 2014 | 13.26 | 13.40 | 13.15 | 13.36 | 1,981,032 | +0.10(+0.74%) |
Jan 15, 2014 | 13.30 | 13.30 | 13.08 | 13.27 | 2,734,583 | -0.03(-0.23%) |
Jan 14, 2014 | 13.13 | 13.52 | 12.99 | 13.30 | 2,928,957 | +0.19(+1.43%) |
Jan 13, 2014 | 13.68 | 13.79 | 13.04 | 13.11 | 3,022,583 | -0.57(-4.13%) |
Jan 10, 2014 | 13.38 | 13.71 | 13.25 | 13.67 | 3,104,990 | +0.33(+2.51%) |
Jan 09, 2014 | 13.90 | 14.10 | 13.32 | 13.34 | 5,358,497 | -0.44(-3.19%) |
Jan 08, 2014 | 13.46 | 13.88 | 13.37 | 13.78 | 4,240,017 | +0.45(+3.40%) |
Jan 07, 2014 | 13.04 | 13.48 | 12.98 | 13.33 | 4,101,905 | +0.28(+2.13%) |
Jan 06, 2014 | 13.06 | 13.12 | 12.83 | 13.05 | 8,187,520 | -0.03(-0.23%) |
Jan 03, 2014 | 13.16 | 13.16 | 12.97 | 13.08 | 3,961,352 | -0.02(-0.13%) |