Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.77 | 12.12 | 11.77 | 12.11 | 6,134,950 | +0.30(+2.55%) |
Apr 29, 2014 | 11.77 | 11.82 | 11.68 | 11.81 | 3,607,185 | +0.07(+0.64%) |
Apr 28, 2014 | 11.91 | 12.07 | 11.52 | 11.73 | 4,281,523 | -0.18(-1.50%) |
Apr 25, 2014 | 12.19 | 12.19 | 11.88 | 11.91 | 4,112,523 | -0.35(-2.89%) |
Apr 24, 2014 | 12.12 | 12.38 | 11.92 | 12.27 | 3,098,109 | +0.22(+1.82%) |
Apr 23, 2014 | 12.23 | 12.40 | 12.00 | 12.05 | 4,920,122 | -0.21(-1.73%) |
Apr 22, 2014 | 12.05 | 12.33 | 12.02 | 12.26 | 4,238,194 | +0.23(+1.91%) |
Apr 21, 2014 | 11.73 | 12.07 | 11.65 | 12.03 | 3,635,976 | +0.36(+3.08%) |
Apr 17, 2014 | 11.65 | 11.67 | 11.67 | 11.67 | 2,705,490 | +0.03(+0.25%) |
Apr 16, 2014 | 11.56 | 11.66 | 11.47 | 11.64 | 2,251,125 | +0.14(+1.26%) |
Apr 15, 2014 | 11.44 | 11.66 | 11.23 | 11.50 | 3,485,773 | +0.09(+0.83%) |
Apr 14, 2014 | 11.63 | 11.68 | 11.33 | 11.40 | 1,890,131 | -0.11(-0.94%) |
Apr 11, 2014 | 11.39 | 11.60 | 11.34 | 11.51 | 3,259,080 | +0.03(+0.25%) |
Apr 10, 2014 | 11.73 | 11.85 | 11.41 | 11.48 | 3,890,018 | -0.20(-1.71%) |
Apr 09, 2014 | 11.56 | 11.70 | 11.35 | 11.68 | 2,175,690 | +0.17(+1.49%) |
Apr 08, 2014 | 11.29 | 11.60 | 11.23 | 11.51 | 2,983,356 | +0.22(+1.94%) |
Apr 07, 2014 | 11.94 | 11.94 | 11.26 | 11.29 | 5,996,916 | -0.68(-5.68%) |
Apr 04, 2014 | 12.20 | 12.64 | 11.95 | 11.97 | 3,937,561 | -0.15(-1.25%) |
Apr 03, 2014 | 12.17 | 12.31 | 12.07 | 12.13 | 3,685,416 | -0.06(-0.48%) |
Apr 02, 2014 | 12.06 | 12.39 | 11.93 | 12.18 | 2,890,744 | +0.11(+0.94%) |
Apr 01, 2014 | 12.20 | 12.35 | 11.98 | 12.07 | 4,953,094 | -0.16(-1.30%) |
Mar 31, 2014 | 12.06 | 12.38 | 12.02 | 12.23 | 2,867,376 | +0.23(+1.95%) |
Mar 28, 2014 | 11.80 | 12.16 | 11.78 | 12.00 | 2,997,683 | +0.21(+1.74%) |
Mar 27, 2014 | 11.91 | 12.00 | 11.71 | 11.79 | 2,942,616 | -0.14(-1.21%) |
Mar 26, 2014 | 12.31 | 12.49 | 11.92 | 11.94 | 2,566,814 | -0.29(-2.37%) |
Mar 25, 2014 | 12.16 | 12.30 | 12.10 | 12.22 | 2,472,263 | +0.12(+1.00%) |
Mar 24, 2014 | 12.29 | 12.32 | 11.88 | 12.10 | 4,018,502 | -0.15(-1.26%) |
Mar 21, 2014 | 12.47 | 12.52 | 12.24 | 12.26 | 3,725,137 | -0.14(-1.11%) |
Mar 20, 2014 | 12.45 | 12.50 | 12.31 | 12.40 | 2,159,043 | -0.05(-0.43%) |
Mar 19, 2014 | 12.42 | 12.74 | 12.36 | 12.45 | 2,941,647 | -0.03(-0.23%) |
Mar 18, 2014 | 12.33 | 12.51 | 12.29 | 12.48 | 1,635,110 | +0.18(+1.45%) |
Mar 17, 2014 | 12.22 | 12.39 | 12.14 | 12.30 | 2,230,708 | +0.14(+1.17%) |
Mar 14, 2014 | 11.93 | 12.20 | 11.88 | 12.16 | 2,713,292 | +0.23(+1.94%) |
Mar 13, 2014 | 12.31 | 12.31 | 11.84 | 11.93 | 5,642,252 | -0.35(-2.87%) |
Mar 12, 2014 | 11.99 | 12.29 | 11.92 | 12.28 | 5,041,045 | +0.25(+2.11%) |
Mar 11, 2014 | 12.11 | 12.24 | 11.89 | 12.02 | 3,686,609 | -0.07(-0.54%) |
Mar 10, 2014 | 12.31 | 12.42 | 12.05 | 12.09 | 2,508,868 | -0.24(-1.96%) |
Mar 07, 2014 | 12.48 | 12.56 | 12.23 | 12.33 | 2,501,302 | -0.11(-0.89%) |
Mar 06, 2014 | 12.50 | 12.56 | 12.33 | 12.44 | 1,939,641 | -0.03(-0.23%) |
Mar 05, 2014 | 12.34 | 12.54 | 12.34 | 12.47 | 2,306,142 | +0.10(+0.84%) |
Mar 04, 2014 | 12.57 | 12.70 | 12.31 | 12.37 | 2,793,122 | -0.09(-0.70%) |
Mar 03, 2014 | 12.35 | 12.52 | 12.30 | 12.45 | 3,454,277 | -0.07(-0.52%) |
Feb 28, 2014 | 12.24 | 12.54 | 12.19 | 12.52 | 3,839,857 | +0.25(+2.07%) |
Feb 27, 2014 | 12.08 | 12.27 | 12.03 | 12.27 | 3,283,773 | +0.13(+1.07%) |
Feb 26, 2014 | 11.89 | 12.26 | 11.83 | 12.14 | 4,331,606 | +0.31(+2.61%) |
Feb 25, 2014 | 11.94 | 12.01 | 11.78 | 11.83 | 2,969,944 | -0.10(-0.87%) |
Feb 24, 2014 | 11.97 | 12.02 | 11.88 | 11.93 | 4,214,097 | -0.05(-0.42%) |
Feb 21, 2014 | 11.95 | 12.07 | 11.83 | 11.98 | 3,879,358 | +0.04(+0.34%) |
Feb 20, 2014 | 11.83 | 12.04 | 11.70 | 11.94 | 3,201,535 | +0.15(+1.31%) |
Feb 19, 2014 | 11.57 | 11.96 | 11.57 | 11.79 | 2,991,924 | -0.00(-0.02%) |
Feb 18, 2014 | 11.88 | 12.27 | 11.76 | 11.79 | 5,194,579 | +0.17(+1.48%) |
Feb 14, 2014 | 11.41 | 11.62 | 11.62 | 11.62 | 3,180,712 | +0.17(+1.45%) |
Feb 13, 2014 | 11.14 | 11.51 | 11.07 | 11.45 | 4,196,911 | +0.23(+2.07%) |
Feb 12, 2014 | 11.13 | 11.27 | 11.08 | 11.22 | 3,618,027 | +0.13(+1.15%) |
Feb 11, 2014 | 11.02 | 11.31 | 10.88 | 11.09 | 4,602,776 | +0.07(+0.68%) |
Feb 10, 2014 | 11.33 | 11.39 | 10.98 | 11.02 | 8,073,676 | -0.36(-3.16%) |
Feb 07, 2014 | 11.59 | 12.41 | 11.02 | 11.38 | 14,679,063 | -0.62(-5.17%) |
Feb 06, 2014 | 11.46 | 12.04 | 11.34 | 12.00 | 6,836,165 | +0.55(+4.79%) |
Feb 05, 2014 | 11.54 | 11.61 | 11.32 | 11.45 | 3,064,168 | -0.16(-1.39%) |
Feb 04, 2014 | 11.47 | 11.75 | 11.40 | 11.61 | 3,426,132 | +0.18(+1.61%) |