Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.24 | 11.33 | 11.14 | 11.26 | 1,732,911 | +0.04(+0.34%) |
Apr 29, 2014 | 10.95 | 11.28 | 10.88 | 11.22 | 2,049,972 | +0.34(+3.15%) |
Apr 28, 2014 | 11.13 | 11.17 | 10.74 | 10.87 | 4,156,536 | -0.26(-2.31%) |
Apr 25, 2014 | 11.60 | 11.63 | 11.04 | 11.13 | 1,710,832 | -0.56(-4.80%) |
Apr 24, 2014 | 11.80 | 11.99 | 11.56 | 11.69 | 1,223,758 | -0.07(-0.57%) |
Apr 23, 2014 | 11.99 | 12.00 | 11.66 | 11.76 | 1,407,724 | -0.20(-1.67%) |
Apr 22, 2014 | 11.65 | 12.03 | 11.63 | 11.96 | 2,071,827 | +0.40(+3.46%) |
Apr 21, 2014 | 11.13 | 11.72 | 11.10 | 11.56 | 5,214,924 | +0.43(+3.85%) |
Apr 17, 2014 | 11.11 | 11.13 | 11.13 | 11.13 | 2,964,441 | +0.01(+0.09%) |
Apr 16, 2014 | 11.23 | 11.30 | 10.82 | 11.12 | 2,535,208 | +0.01(+0.09%) |
Apr 15, 2014 | 11.50 | 11.56 | 10.87 | 11.11 | 2,676,882 | -0.31(-2.75%) |
Apr 14, 2014 | 11.72 | 11.83 | 11.28 | 11.43 | 1,813,762 | -0.11(-0.99%) |
Apr 11, 2014 | 11.47 | 11.68 | 11.32 | 11.54 | 2,068,754 | -0.05(-0.41%) |
Apr 10, 2014 | 12.02 | 12.12 | 11.43 | 11.59 | 2,397,457 | -0.39(-3.26%) |
Apr 09, 2014 | 11.78 | 12.05 | 11.73 | 11.98 | 1,683,285 | +0.29(+2.44%) |
Apr 08, 2014 | 11.64 | 11.79 | 11.45 | 11.69 | 1,749,592 | +0.09(+0.74%) |
Apr 07, 2014 | 11.86 | 11.92 | 11.42 | 11.61 | 3,731,625 | -0.33(-2.79%) |
Apr 04, 2014 | 12.44 | 12.47 | 11.91 | 11.94 | 3,176,464 | -0.36(-2.94%) |
Apr 03, 2014 | 12.66 | 12.73 | 12.09 | 12.30 | 2,234,954 | -0.33(-2.64%) |
Apr 02, 2014 | 12.47 | 12.71 | 12.41 | 12.64 | 1,685,582 | +0.04(+0.30%) |
Apr 01, 2014 | 12.81 | 12.97 | 12.54 | 12.60 | 2,374,485 | +0.03(+0.23%) |
Mar 31, 2014 | 12.48 | 12.91 | 12.48 | 12.57 | 2,414,875 | +0.15(+1.23%) |
Mar 28, 2014 | 12.35 | 12.57 | 12.21 | 12.42 | 2,980,686 | +0.10(+0.85%) |
Mar 27, 2014 | 12.41 | 12.49 | 12.20 | 12.31 | 2,370,280 | -0.15(-1.22%) |
Mar 26, 2014 | 13.06 | 13.06 | 12.22 | 12.46 | 3,752,032 | -0.54(-4.17%) |
Mar 25, 2014 | 13.23 | 13.32 | 12.88 | 13.01 | 1,829,149 | -0.16(-1.23%) |
Mar 24, 2014 | 13.15 | 13.27 | 12.65 | 13.17 | 2,929,721 | +0.06(+0.44%) |
Mar 21, 2014 | 13.62 | 13.64 | 13.05 | 13.11 | 3,755,787 | -0.42(-3.10%) |
Mar 20, 2014 | 13.60 | 13.70 | 13.40 | 13.53 | 1,786,172 | -0.10(-0.77%) |
Mar 19, 2014 | 13.74 | 13.80 | 13.38 | 13.64 | 2,718,283 | -0.07(-0.49%) |
Mar 18, 2014 | 13.43 | 13.85 | 13.33 | 13.70 | 4,000,449 | +0.28(+2.06%) |
Mar 17, 2014 | 13.30 | 13.62 | 13.23 | 13.43 | 2,591,842 | +0.27(+2.03%) |
Mar 14, 2014 | 13.27 | 13.46 | 12.76 | 13.16 | 3,513,297 | -0.01(-0.07%) |
Mar 13, 2014 | 13.35 | 13.36 | 12.87 | 13.17 | 4,666,048 | -0.17(-1.28%) |
Mar 12, 2014 | 13.02 | 13.88 | 12.73 | 13.34 | 9,053,983 | +0.25(+1.89%) |
Mar 11, 2014 | 13.10 | 13.47 | 12.74 | 13.09 | 19,865,778 | +1.86(+16.53%) |
Mar 10, 2014 | 11.47 | 11.49 | 11.16 | 11.24 | 2,254,151 | -0.27(-2.32%) |
Mar 07, 2014 | 11.58 | 11.99 | 11.35 | 11.50 | 5,199,341 | -0.01(-0.08%) |
Mar 06, 2014 | 11.09 | 11.76 | 10.99 | 11.51 | 7,851,526 | +0.46(+4.13%) |
Mar 05, 2014 | 10.95 | 11.17 | 10.86 | 11.06 | 3,816,292 | +0.13(+1.22%) |
Mar 04, 2014 | 10.88 | 11.15 | 10.88 | 10.92 | 3,099,719 | +0.16(+1.50%) |
Mar 03, 2014 | 10.86 | 10.93 | 10.42 | 10.76 | 3,475,350 | -0.30(-2.75%) |
Feb 28, 2014 | 11.49 | 11.51 | 10.89 | 11.06 | 3,932,423 | -0.43(-3.73%) |
Feb 27, 2014 | 10.60 | 11.50 | 10.57 | 11.49 | 3,964,625 | +0.88(+8.25%) |
Feb 26, 2014 | 10.59 | 10.67 | 10.47 | 10.62 | 1,548,630 | +0.03(+0.27%) |
Feb 25, 2014 | 10.60 | 10.65 | 10.42 | 10.59 | 1,124,089 | +0.01(+0.09%) |
Feb 24, 2014 | 10.40 | 10.69 | 10.27 | 10.58 | 1,742,298 | +0.30(+2.97%) |
Feb 21, 2014 | 10.24 | 10.34 | 10.09 | 10.27 | 1,060,036 | +0.08(+0.75%) |
Feb 20, 2014 | 10.01 | 10.22 | 9.989 | 10.20 | 989,807 | +0.19(+1.90%) |
Feb 19, 2014 | 10.04 | 10.28 | 9.922 | 10.01 | 952,114 | -0.08(-0.76%) |
Feb 18, 2014 | 10.10 | 10.31 | 10.01 | 10.08 | 1,123,309 | -0.02(-0.19%) |
Feb 14, 2014 | 10.03 | 10.10 | 10.10 | 10.10 | 1,105,521 | +0.08(+0.76%) |
Feb 13, 2014 | 9.760 | 10.07 | 9.627 | 10.03 | 1,149,990 | +0.18(+1.84%) |
Feb 12, 2014 | 10.09 | 10.21 | 9.722 | 9.846 | 2,411,746 | -0.17(-1.71%) |
Feb 11, 2014 | 9.951 | 10.09 | 9.870 | 10.02 | 1,325,406 | +0.12(+1.25%) |
Feb 10, 2014 | 9.979 | 10.05 | 9.741 | 9.894 | 2,310,876 | -0.06(-0.57%) |
Feb 07, 2014 | 9.932 | 10.05 | 9.855 | 9.951 | 1,837,568 | +0.10(+0.97%) |
Feb 06, 2014 | 9.732 | 10.06 | 9.656 | 9.855 | 2,743,693 | +0.59(+6.37%) |
Feb 05, 2014 | 9.398 | 9.456 | 9.170 | 9.265 | 2,991,515 | -0.30(-3.18%) |
Feb 04, 2014 | 9.570 | 9.732 | 9.427 | 9.570 | 2,859,384 | +0.10(+1.11%) |