Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.65 | 12.09 | 11.55 | 11.94 | 2,606,822 | +0.29(+2.44%) |
Mar 28, 2014 | 11.69 | 11.82 | 11.63 | 11.66 | 1,859,389 | -0.02(-0.15%) |
Mar 27, 2014 | 11.66 | 11.78 | 11.56 | 11.68 | 1,383,271 | -0.03(-0.23%) |
Mar 26, 2014 | 11.69 | 11.76 | 11.64 | 11.70 | 1,109,852 | +0.05(+0.46%) |
Mar 25, 2014 | 11.97 | 12.00 | 11.62 | 11.65 | 1,540,685 | -0.30(-2.53%) |
Mar 24, 2014 | 11.89 | 12.10 | 11.86 | 11.95 | 2,383,401 | +0.09(+0.75%) |
Mar 21, 2014 | 11.62 | 12.06 | 11.60 | 11.86 | 19,867,772 | +0.27(+2.30%) |
Mar 20, 2014 | 11.33 | 11.65 | 11.31 | 11.60 | 3,206,305 | +0.20(+1.80%) |
Mar 19, 2014 | 11.06 | 11.56 | 11.06 | 11.39 | 10,238,761 | +0.25(+2.24%) |
Mar 18, 2014 | 11.13 | 11.20 | 10.98 | 11.14 | 3,697,336 | +0.01(+0.08%) |
Mar 17, 2014 | 11.21 | 11.30 | 11.11 | 11.13 | 2,407,105 | -0.09(-0.79%) |
Mar 14, 2014 | 10.87 | 11.23 | 10.68 | 11.22 | 6,598,069 | +0.32(+2.94%) |
Mar 13, 2014 | 11.17 | 11.27 | 10.87 | 10.90 | 3,713,093 | -0.33(-2.93%) |
Mar 12, 2014 | 11.34 | 11.36 | 11.19 | 11.23 | 2,284,471 | -0.13(-1.18%) |
Mar 11, 2014 | 11.36 | 11.44 | 11.25 | 11.36 | 1,932,308 | +0.02(+0.16%) |
Mar 10, 2014 | 11.58 | 11.61 | 11.32 | 11.35 | 1,828,704 | -0.28(-2.38%) |
Mar 07, 2014 | 11.44 | 11.64 | 11.38 | 11.62 | 3,404,342 | +0.18(+1.56%) |
Mar 06, 2014 | 11.90 | 11.93 | 11.41 | 11.44 | 2,495,035 | -0.34(-2.87%) |
Mar 05, 2014 | 11.26 | 11.84 | 11.10 | 11.78 | 3,354,507 | +0.53(+4.67%) |
Mar 04, 2014 | 11.24 | 11.44 | 11.22 | 11.26 | 2,282,793 | +0.10(+0.88%) |
Mar 03, 2014 | 10.87 | 11.18 | 10.87 | 11.16 | 2,313,554 | +0.20(+1.79%) |
Feb 28, 2014 | 11.04 | 11.09 | 10.87 | 10.96 | 2,106,158 | -0.14(-1.28%) |
Feb 27, 2014 | 11.05 | 11.21 | 10.96 | 11.11 | 1,953,341 | +0.02(+0.16%) |
Feb 26, 2014 | 11.10 | 11.18 | 10.96 | 11.09 | 1,929,947 | -0.04(-0.40%) |
Feb 25, 2014 | 11.22 | 11.28 | 10.85 | 11.13 | 4,614,377 | -0.12(-1.03%) |
Feb 24, 2014 | 11.54 | 11.57 | 11.22 | 11.25 | 3,401,339 | -0.32(-2.77%) |
Feb 21, 2014 | 11.58 | 11.63 | 11.52 | 11.57 | 2,534,701 | -0.01(-0.08%) |
Feb 20, 2014 | 11.59 | 11.65 | 11.53 | 11.58 | 2,268,571 | +0.00(+0.00%) |
Feb 19, 2014 | 11.49 | 11.69 | 11.48 | 11.58 | 2,662,647 | +0.11(+0.93%) |
Feb 18, 2014 | 11.85 | 12.07 | 11.45 | 11.47 | 4,814,862 | -0.36(-3.01%) |
Feb 14, 2014 | 11.83 | 11.83 | 11.83 | 0 | -0.07(-0.59%) | |
Feb 13, 2014 | 11.82 | 12.05 | 11.71 | 11.90 | 3,969,161 | +0.00(+0.00%) |
Feb 12, 2014 | 12.03 | 12.20 | 11.78 | 11.90 | 5,616,378 | +0.03(+0.22%) |
Feb 11, 2014 | 11.38 | 12.73 | 11.28 | 11.87 | 21,034,400 | +0.37(+3.23%) |
Feb 10, 2014 | 13.92 | 13.98 | 11.31 | 11.50 | 48,746,588 | -9.79(-45.99%) |
Feb 07, 2014 | 21.31 | 21.62 | 21.27 | 21.30 | 860,732 | +0.09(+0.42%) |
Feb 06, 2014 | 21.64 | 21.66 | 21.21 | 21.21 | 1,079,964 | -0.32(-1.48%) |
Feb 05, 2014 | 21.66 | 21.69 | 21.32 | 21.53 | 460,059 | -0.11(-0.53%) |
Feb 04, 2014 | 21.96 | 22.10 | 21.59 | 21.64 | 538,994 | -0.19(-0.85%) |
Feb 03, 2014 | 21.79 | 21.88 | 21.57 | 21.83 | 688,757 | +0.06(+0.28%) |
Jan 31, 2014 | 21.73 | 21.93 | 21.70 | 21.76 | 418,543 | -0.09(-0.40%) |
Jan 30, 2014 | 22.01 | 22.19 | 21.84 | 21.85 | 390,591 | -0.03(-0.12%) |
Jan 29, 2014 | 21.89 | 22.17 | 21.66 | 21.88 | 688,391 | -0.04(-0.16%) |
Jan 28, 2014 | 21.77 | 22.05 | 21.53 | 21.91 | 583,192 | +0.28(+1.31%) |
Jan 27, 2014 | 21.61 | 21.83 | 21.30 | 21.63 | 552,313 | -0.01(-0.04%) |
Jan 24, 2014 | 21.95 | 22.09 | 21.53 | 21.64 | 748,991 | -0.32(-1.45%) |
Jan 23, 2014 | 21.66 | 22.07 | 21.54 | 21.96 | 861,836 | +0.33(+1.51%) |
Jan 22, 2014 | 21.53 | 21.66 | 21.25 | 21.63 | 1,400,002 | +0.21(+0.99%) |
Jan 21, 2014 | 21.22 | 21.46 | 21.13 | 21.42 | 728,701 | +0.21(+1.00%) |
Jan 17, 2014 | 21.21 | 21.21 | 21.21 | 0 | -0.35(-1.64%) | |
Jan 16, 2014 | 21.61 | 21.65 | 21.42 | 21.56 | 628,926 | -0.02(-0.08%) |
Jan 15, 2014 | 21.69 | 21.76 | 21.45 | 21.58 | 764,702 | -0.12(-0.53%) |
Jan 14, 2014 | 21.89 | 21.98 | 21.65 | 21.69 | 757,366 | -0.18(-0.81%) |
Jan 13, 2014 | 22.06 | 22.21 | 21.83 | 21.87 | 478,006 | -0.19(-0.84%) |
Jan 10, 2014 | 22.06 | 22.35 | 21.97 | 22.06 | 460,013 | -0.05(-0.24%) |
Jan 09, 2014 | 22.33 | 22.47 | 21.91 | 22.11 | 719,970 | -0.22(-0.99%) |
Jan 08, 2014 | 22.63 | 22.70 | 22.28 | 22.33 | 455,448 | -0.22(-0.98%) |
Jan 07, 2014 | 22.63 | 22.73 | 22.44 | 22.55 | 438,427 | +0.03(+0.12%) |
Jan 06, 2014 | 22.45 | 22.83 | 22.42 | 22.52 | 543,366 | +0.08(+0.35%) |
Jan 03, 2014 | 22.44 | 22.53 | 22.38 | 22.44 | 388,797 | +0.08(+0.36%) |