Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.57 | 13.64 | 13.48 | 13.58 | 5,759,196 | +0.03(+0.21%) |
Apr 29, 2014 | 13.58 | 13.64 | 13.48 | 13.55 | 4,968,594 | +0.02(+0.15%) |
Apr 28, 2014 | 13.46 | 13.57 | 13.34 | 13.53 | 4,779,606 | +0.11(+0.84%) |
Apr 25, 2014 | 13.28 | 13.67 | 13.14 | 13.42 | 8,208,084 | +0.04(+0.29%) |
Apr 24, 2014 | 13.40 | 13.41 | 13.09 | 13.38 | 5,715,096 | +0.06(+0.44%) |
Apr 23, 2014 | 13.29 | 13.40 | 13.23 | 13.32 | 6,356,274 | +0.03(+0.23%) |
Apr 22, 2014 | 13.19 | 13.39 | 13.12 | 13.29 | 8,936,118 | +0.10(+0.78%) |
Apr 21, 2014 | 13.56 | 13.61 | 12.86 | 13.19 | 14,883,498 | -0.36(-2.67%) |
Apr 17, 2014 | 13.34 | 13.55 | 13.55 | 13.55 | 25,600,800 | +0.14(+1.07%) |
Apr 16, 2014 | 13.49 | 13.54 | 13.20 | 13.40 | 7,136,640 | -0.05(-0.36%) |
Apr 15, 2014 | 13.55 | 13.65 | 13.02 | 13.45 | 11,866,410 | -0.05(-0.35%) |
Apr 14, 2014 | 13.65 | 14.07 | 13.46 | 13.50 | 43,350,736 | +1.34(+11.00%) |
Apr 11, 2014 | 12.36 | 12.39 | 12.13 | 12.16 | 8,961,462 | -0.26(-2.05%) |
Apr 10, 2014 | 12.42 | 12.58 | 12.35 | 12.42 | 8,834,358 | -0.08(-0.65%) |
Apr 09, 2014 | 12.48 | 12.53 | 12.35 | 12.50 | 8,125,752 | +0.06(+0.47%) |
Apr 08, 2014 | 12.29 | 12.46 | 12.26 | 12.44 | 5,310,828 | +0.16(+1.28%) |
Apr 07, 2014 | 12.34 | 12.37 | 12.22 | 12.28 | 6,410,664 | -0.09(-0.74%) |
Apr 04, 2014 | 12.56 | 12.75 | 12.35 | 12.38 | 4,488,246 | -0.16(-1.25%) |
Apr 03, 2014 | 12.49 | 12.55 | 12.38 | 12.53 | 7,041,150 | +0.07(+0.54%) |
Apr 02, 2014 | 12.41 | 12.48 | 12.28 | 12.46 | 5,015,376 | +0.10(+0.77%) |
Apr 01, 2014 | 12.46 | 12.50 | 12.24 | 12.37 | 4,501,374 | +0.01(+0.07%) |
Mar 31, 2014 | 12.30 | 12.60 | 12.01 | 12.36 | 24,315,258 | +0.50(+4.23%) |
Mar 28, 2014 | 11.88 | 12.00 | 11.71 | 11.86 | 15,146,436 | -0.02(-0.14%) |
Mar 27, 2014 | 12.13 | 12.23 | 11.81 | 11.88 | 6,549,780 | -0.31(-2.57%) |
Mar 26, 2014 | 12.13 | 12.23 | 12.08 | 12.19 | 6,569,496 | +0.14(+1.15%) |
Mar 25, 2014 | 11.84 | 12.06 | 11.84 | 12.05 | 5,845,656 | +0.23(+1.93%) |
Mar 24, 2014 | 12.05 | 12.11 | 11.72 | 11.82 | 6,927,006 | -0.20(-1.65%) |
Mar 21, 2014 | 12.27 | 12.32 | 11.96 | 12.02 | 7,478,850 | -0.15(-1.23%) |
Mar 20, 2014 | 12.30 | 12.34 | 12.09 | 12.17 | 4,174,224 | -0.15(-1.22%) |
Mar 19, 2014 | 12.16 | 12.44 | 12.14 | 12.32 | 6,075,930 | +0.17(+1.37%) |
Mar 18, 2014 | 12.08 | 12.23 | 12.07 | 12.15 | 3,222,204 | +0.09(+0.77%) |
Mar 17, 2014 | 12.10 | 12.14 | 12.01 | 12.06 | 4,132,728 | +0.04(+0.32%) |
Mar 14, 2014 | 11.98 | 12.14 | 11.95 | 12.02 | 6,277,428 | +0.02(+0.19%) |
Mar 13, 2014 | 12.33 | 12.33 | 11.98 | 12.00 | 3,790,512 | -0.31(-2.52%) |
Mar 12, 2014 | 12.16 | 12.33 | 12.09 | 12.31 | 4,152,336 | +0.11(+0.92%) |
Mar 11, 2014 | 12.17 | 12.28 | 12.11 | 12.20 | 3,452,610 | +0.02(+0.18%) |
Mar 10, 2014 | 12.15 | 12.22 | 12.10 | 12.18 | 9,079,662 | +0.17(+1.37%) |
Mar 07, 2014 | 12.12 | 12.12 | 11.95 | 12.01 | 5,751,888 | -0.04(-0.32%) |
Mar 06, 2014 | 12.07 | 12.37 | 11.97 | 12.05 | 11,376,030 | -0.04(-0.29%) |
Mar 05, 2014 | 11.62 | 12.10 | 11.59 | 12.09 | 9,188,040 | +0.36(+3.07%) |
Mar 04, 2014 | 11.58 | 11.74 | 11.54 | 11.72 | 6,294,690 | +0.22(+1.93%) |
Mar 03, 2014 | 11.56 | 11.60 | 11.46 | 11.50 | 7,399,416 | -0.12(-1.06%) |
Feb 28, 2014 | 11.37 | 11.80 | 11.36 | 11.63 | 9,092,250 | +0.25(+2.24%) |
Feb 27, 2014 | 11.29 | 11.41 | 11.14 | 11.37 | 5,718,312 | +0.06(+0.56%) |
Feb 26, 2014 | 11.31 | 11.43 | 11.26 | 11.31 | 3,547,788 | -0.00(-0.02%) |
Feb 25, 2014 | 11.46 | 11.48 | 11.29 | 11.31 | 4,286,076 | -0.17(-1.51%) |
Feb 24, 2014 | 11.39 | 11.60 | 11.37 | 11.48 | 5,489,820 | +0.11(+0.97%) |
Feb 21, 2014 | 11.36 | 11.51 | 11.35 | 11.37 | 5,951,562 | +0.02(+0.21%) |
Feb 20, 2014 | 11.16 | 11.37 | 11.12 | 11.35 | 4,525,512 | +0.18(+1.61%) |
Feb 19, 2014 | 11.24 | 11.33 | 11.16 | 11.17 | 4,315,758 | -0.10(-0.84%) |
Feb 18, 2014 | 11.28 | 11.32 | 11.09 | 11.27 | 6,606,372 | +0.01(+0.09%) |
Feb 14, 2014 | 11.23 | 11.26 | 11.26 | 11.26 | 25,807,200 | +0.06(+0.51%) |
Feb 13, 2014 | 11.09 | 11.25 | 11.04 | 11.20 | 6,431,730 | +0.08(+0.72%) |
Feb 12, 2014 | 11.17 | 11.17 | 11.07 | 11.12 | 6,085,404 | -0.04(-0.36%) |
Feb 11, 2014 | 11.15 | 11.18 | 11.08 | 11.16 | 6,097,224 | -0.01(-0.09%) |
Feb 10, 2014 | 11.17 | 11.21 | 11.14 | 11.17 | 7,216,992 | +0.01(+0.10%) |
Feb 07, 2014 | 11.14 | 11.31 | 11.14 | 11.16 | 7,128,786 | +0.06(+0.51%) |
Feb 06, 2014 | 11.12 | 11.24 | 11.01 | 11.10 | 6,419,754 | +0.01(+0.11%) |
Feb 05, 2014 | 10.90 | 11.30 | 10.90 | 11.09 | 12,042,648 | +0.13(+1.20%) |
Feb 04, 2014 | 10.67 | 11.03 | 10.54 | 10.96 | 18,950,562 | +0.26(+2.45%) |