Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.81 | 11.82 | 11.52 | 11.62 | 2,530,046 | -0.23(-1.97%) |
Apr 29, 2014 | 11.60 | 11.86 | 11.49 | 11.85 | 4,046,076 | +0.25(+2.18%) |
Apr 28, 2014 | 12.07 | 12.25 | 11.43 | 11.60 | 7,649,790 | -0.54(-4.42%) |
Apr 25, 2014 | 12.40 | 12.65 | 12.01 | 12.13 | 5,321,547 | -0.39(-3.09%) |
Apr 24, 2014 | 12.67 | 12.67 | 12.40 | 12.52 | 3,653,337 | -0.05(-0.42%) |
Apr 23, 2014 | 12.67 | 12.67 | 12.40 | 12.57 | 3,197,259 | -0.08(-0.59%) |
Apr 22, 2014 | 12.76 | 12.76 | 12.55 | 12.65 | 5,006,495 | +0.02(+0.14%) |
Apr 21, 2014 | 12.25 | 12.81 | 12.16 | 12.63 | 4,569,010 | +0.49(+4.00%) |
Apr 17, 2014 | 11.94 | 12.15 | 12.15 | 12.15 | 2,529,208 | +0.24(+2.04%) |
Apr 16, 2014 | 11.94 | 12.03 | 11.73 | 11.90 | 1,855,436 | +0.04(+0.34%) |
Apr 15, 2014 | 11.74 | 11.91 | 11.70 | 11.86 | 4,564,614 | +0.06(+0.55%) |
Apr 14, 2014 | 11.65 | 11.91 | 11.58 | 11.80 | 3,452,805 | +0.16(+1.36%) |
Apr 11, 2014 | 11.60 | 11.94 | 11.58 | 11.64 | 5,548,824 | -0.01(-0.09%) |
Apr 10, 2014 | 11.64 | 11.77 | 11.52 | 11.65 | 4,614,090 | +0.06(+0.54%) |
Apr 09, 2014 | 11.57 | 11.69 | 11.45 | 11.59 | 4,136,917 | +0.12(+1.06%) |
Apr 08, 2014 | 11.10 | 11.48 | 11.04 | 11.46 | 3,337,546 | +0.43(+3.86%) |
Apr 07, 2014 | 10.92 | 11.10 | 10.79 | 11.04 | 4,191,498 | +0.04(+0.39%) |
Apr 04, 2014 | 11.26 | 11.26 | 10.88 | 11.00 | 3,860,790 | -0.18(-1.65%) |
Apr 03, 2014 | 11.35 | 11.49 | 11.01 | 11.18 | 5,735,986 | -0.12(-1.06%) |
Apr 02, 2014 | 11.94 | 12.20 | 11.26 | 11.30 | 5,732,944 | -0.61(-5.14%) |
Apr 01, 2014 | 11.56 | 11.95 | 11.56 | 11.91 | 3,357,733 | +0.43(+3.75%) |
Mar 31, 2014 | 11.75 | 11.94 | 11.46 | 11.48 | 3,997,467 | -0.14(-1.22%) |
Mar 28, 2014 | 11.16 | 11.63 | 11.09 | 11.62 | 6,935,147 | +0.53(+4.82%) |
Mar 27, 2014 | 11.30 | 11.46 | 10.83 | 11.09 | 9,104,528 | -0.22(-1.98%) |
Mar 26, 2014 | 11.12 | 11.34 | 11.03 | 11.31 | 6,642,919 | +0.27(+2.41%) |
Mar 25, 2014 | 11.21 | 11.25 | 10.97 | 11.05 | 4,458,944 | -0.02(-0.22%) |
Mar 24, 2014 | 11.12 | 11.15 | 10.88 | 11.07 | 7,464,616 | +0.07(+0.64%) |
Mar 21, 2014 | 11.05 | 11.11 | 10.76 | 11.00 | 4,469,653 | +0.19(+1.78%) |
Mar 20, 2014 | 10.88 | 10.96 | 10.73 | 10.81 | 4,930,121 | -0.11(-0.97%) |
Mar 19, 2014 | 11.15 | 11.20 | 10.83 | 10.91 | 6,337,779 | -0.33(-2.97%) |
Mar 18, 2014 | 11.07 | 11.31 | 10.99 | 11.25 | 3,879,658 | +0.20(+1.85%) |
Mar 17, 2014 | 11.28 | 11.30 | 10.90 | 11.04 | 6,342,837 | -0.06(-0.57%) |
Mar 14, 2014 | 11.20 | 11.27 | 11.06 | 11.11 | 3,958,799 | -0.17(-1.54%) |
Mar 13, 2014 | 11.57 | 11.65 | 11.18 | 11.28 | 5,329,407 | -0.25(-2.19%) |
Mar 12, 2014 | 11.53 | 11.62 | 11.29 | 11.53 | 3,170,360 | -0.12(-1.04%) |
Mar 11, 2014 | 12.05 | 12.08 | 11.65 | 11.65 | 3,370,757 | -0.29(-2.41%) |
Mar 10, 2014 | 12.11 | 12.11 | 11.79 | 11.94 | 4,068,062 | -0.27(-2.22%) |
Mar 07, 2014 | 12.48 | 12.55 | 12.19 | 12.21 | 6,023,835 | -0.16(-1.32%) |
Mar 06, 2014 | 12.12 | 12.55 | 12.03 | 12.38 | 5,162,650 | +0.37(+3.05%) |
Mar 05, 2014 | 11.74 | 12.06 | 11.70 | 12.01 | 2,986,341 | +0.27(+2.30%) |
Mar 04, 2014 | 11.77 | 11.84 | 11.60 | 11.74 | 5,173,400 | +0.17(+1.47%) |
Mar 03, 2014 | 11.62 | 11.77 | 11.36 | 11.57 | 5,866,631 | -0.23(-1.95%) |
Feb 28, 2014 | 11.86 | 11.94 | 11.65 | 11.80 | 4,521,884 | +0.08(+0.68%) |
Feb 27, 2014 | 11.60 | 12.12 | 11.60 | 11.72 | 5,155,464 | +0.16(+1.37%) |
Feb 26, 2014 | 11.38 | 11.80 | 11.36 | 11.56 | 8,023,504 | +0.20(+1.80%) |
Feb 25, 2014 | 11.52 | 11.65 | 11.34 | 11.36 | 7,726,264 | -0.24(-2.09%) |
Feb 24, 2014 | 11.87 | 11.94 | 11.60 | 11.60 | 4,533,812 | -0.26(-2.23%) |
Feb 21, 2014 | 11.89 | 12.16 | 11.78 | 11.86 | 6,709,054 | -0.04(-0.32%) |
Feb 20, 2014 | 12.12 | 12.22 | 11.84 | 11.90 | 4,123,133 | -0.31(-2.51%) |
Feb 19, 2014 | 12.31 | 12.49 | 12.15 | 12.21 | 4,561,500 | -0.10(-0.79%) |
Feb 18, 2014 | 12.37 | 12.46 | 12.19 | 12.31 | 4,556,949 | +0.05(+0.38%) |
Feb 14, 2014 | 11.97 | 12.26 | 12.26 | 12.26 | 4,448,729 | +0.15(+1.26%) |
Feb 13, 2014 | 12.17 | 12.53 | 11.87 | 12.11 | 10,759,342 | +0.14(+1.19%) |
Feb 12, 2014 | 12.04 | 12.18 | 11.91 | 11.96 | 7,642,833 | -0.02(-0.20%) |
Feb 11, 2014 | 12.04 | 12.32 | 11.97 | 11.99 | 4,092,185 | -0.12(-0.97%) |
Feb 10, 2014 | 12.21 | 12.44 | 11.97 | 12.10 | 6,421,582 | -0.07(-0.60%) |
Feb 07, 2014 | 12.12 | 12.32 | 11.67 | 12.18 | 5,548,910 | +0.22(+1.83%) |
Feb 06, 2014 | 11.93 | 12.12 | 11.75 | 11.96 | 2,739,416 | -0.01(-0.10%) |
Feb 05, 2014 | 12.01 | 12.15 | 11.52 | 11.97 | 4,334,249 | -0.04(-0.35%) |
Feb 04, 2014 | 12.12 | 12.37 | 11.91 | 12.01 | 2,884,976 | -0.08(-0.64%) |