Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.37 | 12.73 | 12.37 | 12.65 | 2,191,595 | +0.41(+3.33%) |
Mar 28, 2014 | 12.22 | 12.48 | 12.14 | 12.24 | 1,247,879 | +0.04(+0.33%) |
Mar 27, 2014 | 12.44 | 12.60 | 12.14 | 12.20 | 1,194,832 | -0.22(-1.80%) |
Mar 26, 2014 | 12.83 | 12.85 | 12.42 | 12.43 | 1,309,028 | -0.28(-2.17%) |
Mar 25, 2014 | 12.85 | 12.91 | 12.64 | 12.70 | 1,284,287 | -0.11(-0.84%) |
Mar 24, 2014 | 12.92 | 13.13 | 12.78 | 12.81 | 1,404,086 | -0.03(-0.21%) |
Mar 21, 2014 | 13.11 | 13.20 | 12.82 | 12.84 | 2,176,111 | -0.17(-1.34%) |
Mar 20, 2014 | 12.57 | 13.06 | 12.46 | 13.01 | 1,814,830 | +0.44(+3.53%) |
Mar 19, 2014 | 12.52 | 12.69 | 12.34 | 12.57 | 2,050,172 | +0.09(+0.76%) |
Mar 18, 2014 | 12.31 | 12.52 | 12.23 | 12.48 | 2,602,795 | -0.13(-1.07%) |
Mar 17, 2014 | 12.62 | 12.72 | 12.50 | 12.61 | 1,198,398 | +0.03(+0.27%) |
Mar 14, 2014 | 12.46 | 12.69 | 12.35 | 12.58 | 948,900 | +0.05(+0.38%) |
Mar 13, 2014 | 12.62 | 12.68 | 12.38 | 12.53 | 1,554,786 | -0.03(-0.21%) |
Mar 12, 2014 | 12.56 | 12.56 | 12.29 | 12.56 | 2,047,114 | -0.05(-0.43%) |
Mar 11, 2014 | 12.68 | 12.69 | 12.48 | 12.61 | 930,143 | -0.07(-0.58%) |
Mar 10, 2014 | 12.62 | 12.78 | 12.58 | 12.68 | 708,988 | +0.03(+0.27%) |
Mar 07, 2014 | 12.62 | 12.92 | 12.46 | 12.65 | 1,635,741 | +0.13(+1.02%) |
Mar 06, 2014 | 12.37 | 12.57 | 12.30 | 12.52 | 1,310,500 | +0.18(+1.47%) |
Mar 05, 2014 | 12.39 | 12.41 | 12.29 | 12.34 | 863,345 | -0.04(-0.35%) |
Mar 04, 2014 | 12.23 | 12.50 | 12.10 | 12.38 | 3,019,912 | +0.29(+2.42%) |
Mar 03, 2014 | 11.84 | 12.11 | 11.73 | 12.09 | 2,490,252 | +0.13(+1.07%) |
Feb 28, 2014 | 11.72 | 12.17 | 11.66 | 11.96 | 2,804,797 | +0.28(+2.36%) |
Feb 27, 2014 | 11.53 | 11.69 | 11.49 | 11.69 | 1,204,586 | +0.13(+1.11%) |
Feb 26, 2014 | 11.45 | 11.68 | 11.34 | 11.56 | 1,370,831 | +0.18(+1.54%) |
Feb 25, 2014 | 11.63 | 11.63 | 11.33 | 11.38 | 1,362,562 | -0.24(-2.08%) |
Feb 24, 2014 | 11.30 | 11.70 | 11.30 | 11.63 | 1,611,177 | +0.33(+2.92%) |
Feb 21, 2014 | 11.30 | 11.35 | 11.18 | 11.30 | 2,176,499 | +0.05(+0.48%) |
Feb 20, 2014 | 11.17 | 11.36 | 11.11 | 11.24 | 1,640,374 | +0.04(+0.36%) |
Feb 19, 2014 | 11.63 | 11.64 | 11.19 | 11.20 | 2,058,652 | -0.44(-3.81%) |
Feb 18, 2014 | 11.51 | 11.71 | 11.46 | 11.65 | 982,823 | +0.13(+1.11%) |
Feb 14, 2014 | 11.54 | 11.52 | 11.52 | 11.52 | 1,332,333 | -0.04(-0.35%) |
Feb 13, 2014 | 11.46 | 11.57 | 11.36 | 11.56 | 1,066,399 | +0.02(+0.18%) |
Feb 12, 2014 | 11.59 | 11.78 | 11.47 | 11.54 | 1,073,435 | -0.06(-0.52%) |
Feb 11, 2014 | 11.47 | 11.65 | 11.43 | 11.60 | 1,111,513 | +0.12(+1.06%) |
Feb 10, 2014 | 11.65 | 11.82 | 11.33 | 11.48 | 1,698,989 | -0.19(-1.62%) |
Feb 07, 2014 | 11.66 | 12.04 | 11.49 | 11.67 | 1,794,091 | +0.07(+0.58%) |
Feb 06, 2014 | 11.28 | 11.61 | 11.14 | 11.60 | 2,533,374 | +0.32(+2.87%) |
Feb 05, 2014 | 11.38 | 11.46 | 11.23 | 11.28 | 1,346,672 | -0.13(-1.18%) |
Feb 04, 2014 | 11.35 | 11.55 | 11.24 | 11.41 | 1,761,148 | +0.14(+1.25%) |
Feb 03, 2014 | 11.70 | 11.82 | 11.24 | 11.27 | 2,616,775 | -0.55(-4.67%) |
Jan 31, 2014 | 11.96 | 11.99 | 11.78 | 11.82 | 2,424,389 | -0.30(-2.44%) |
Jan 30, 2014 | 12.20 | 12.23 | 12.08 | 12.12 | 1,166,332 | -0.03(-0.22%) |
Jan 29, 2014 | 12.10 | 12.25 | 12.08 | 12.15 | 2,488,710 | -0.05(-0.39%) |
Jan 28, 2014 | 12.31 | 12.46 | 12.13 | 12.19 | 1,707,102 | -0.08(-0.66%) |
Jan 27, 2014 | 12.66 | 12.66 | 12.27 | 12.27 | 1,235,638 | -0.34(-2.72%) |
Jan 24, 2014 | 12.87 | 12.88 | 12.58 | 12.62 | 1,647,008 | -0.31(-2.40%) |
Jan 23, 2014 | 12.76 | 12.93 | 12.63 | 12.93 | 2,239,861 | +0.10(+0.79%) |
Jan 22, 2014 | 12.64 | 12.83 | 12.54 | 12.83 | 2,218,542 | +0.22(+1.71%) |
Jan 21, 2014 | 12.44 | 12.70 | 12.42 | 12.61 | 1,760,079 | +0.22(+1.79%) |
Jan 17, 2014 | 12.35 | 12.39 | 12.39 | 12.39 | 1,244,402 | +0.05(+0.44%) |
Jan 16, 2014 | 12.51 | 12.58 | 12.26 | 12.33 | 855,081 | -0.15(-1.19%) |
Jan 15, 2014 | 12.44 | 12.56 | 12.45 | 12.48 | 1,201,736 | +0.05(+0.38%) |
Jan 14, 2014 | 12.54 | 12.54 | 12.36 | 12.44 | 2,642,116 | +0.00(+0.03%) |
Jan 13, 2014 | 12.55 | 12.55 | 12.31 | 12.43 | 1,785,271 | -0.16(-1.26%) |
Jan 10, 2014 | 12.72 | 12.72 | 12.50 | 12.59 | 1,436,840 | -0.15(-1.21%) |
Jan 09, 2014 | 12.79 | 12.93 | 12.73 | 12.74 | 1,970,624 | -0.01(-0.11%) |
Jan 08, 2014 | 12.68 | 12.85 | 12.65 | 12.76 | 2,127,214 | +0.09(+0.69%) |
Jan 07, 2014 | 12.63 | 12.89 | 12.60 | 12.67 | 1,791,683 | +0.08(+0.64%) |
Jan 06, 2014 | 12.62 | 12.73 | 12.56 | 12.59 | 2,256,183 | -0.01(-0.11%) |
Jan 03, 2014 | 12.57 | 12.66 | 12.46 | 12.60 | 1,258,429 | +0.04(+0.32%) |