Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.63 | 11.74 | 11.60 | 11.72 | 1,946,909 | +0.10(+0.90%) |
Mar 28, 2014 | 11.44 | 11.64 | 11.43 | 11.62 | 2,820,654 | +0.06(+0.53%) |
Mar 27, 2014 | 11.24 | 11.56 | 11.17 | 11.56 | 6,724,942 | +0.47(+4.23%) |
Mar 26, 2014 | 10.93 | 11.18 | 10.93 | 11.09 | 3,308,600 | +0.04(+0.40%) |
Mar 25, 2014 | 11.05 | 11.07 | 10.90 | 11.05 | 3,470,331 | +0.09(+0.81%) |
Mar 24, 2014 | 10.92 | 11.00 | 10.80 | 10.96 | 2,631,025 | +0.01(+0.05%) |
Mar 21, 2014 | 10.90 | 11.19 | 10.88 | 10.95 | 3,552,686 | +0.06(+0.51%) |
Mar 20, 2014 | 10.49 | 10.90 | 10.47 | 10.90 | 3,433,926 | +0.39(+3.68%) |
Mar 19, 2014 | 10.51 | 10.67 | 10.42 | 10.51 | 2,425,346 | -0.07(-0.68%) |
Mar 18, 2014 | 10.24 | 10.59 | 10.22 | 10.58 | 3,742,290 | +0.35(+3.40%) |
Mar 17, 2014 | 10.19 | 10.34 | 10.19 | 10.23 | 1,683,012 | +0.03(+0.32%) |
Mar 14, 2014 | 10.19 | 10.33 | 10.12 | 10.20 | 3,321,744 | -0.06(-0.54%) |
Mar 13, 2014 | 10.55 | 10.55 | 10.15 | 10.26 | 5,488,721 | -0.11(-1.06%) |
Mar 12, 2014 | 10.50 | 10.54 | 10.37 | 10.37 | 8,930,751 | -0.24(-2.24%) |
Mar 11, 2014 | 10.54 | 10.64 | 10.48 | 10.60 | 9,014,000 | +0.22(+2.13%) |
Mar 10, 2014 | 10.38 | 10.39 | 10.29 | 10.38 | 6,599,451 | +0.01(+0.10%) |
Mar 07, 2014 | 10.24 | 10.39 | 10.18 | 10.37 | 6,060,556 | -0.02(-0.16%) |
Mar 06, 2014 | 10.21 | 10.46 | 10.19 | 10.39 | 3,419,438 | +0.18(+1.80%) |
Mar 05, 2014 | 10.25 | 10.25 | 10.13 | 10.21 | 3,967,062 | -0.05(-0.47%) |
Mar 04, 2014 | 10.13 | 10.29 | 10.12 | 10.25 | 4,170,707 | +0.28(+2.82%) |
Mar 03, 2014 | 9.946 | 10.03 | 9.908 | 9.973 | 2,782,096 | -0.10(-0.96%) |
Feb 28, 2014 | 10.03 | 10.17 | 9.951 | 10.07 | 3,902,171 | -0.16(-1.53%) |
Feb 27, 2014 | 10.03 | 10.26 | 10.01 | 10.23 | 3,253,693 | +0.20(+1.99%) |
Feb 26, 2014 | 9.995 | 10.07 | 9.962 | 10.03 | 3,489,513 | +0.22(+2.26%) |
Feb 25, 2014 | 9.887 | 9.957 | 9.746 | 9.806 | 5,057,203 | -0.04(-0.44%) |
Feb 24, 2014 | 9.930 | 10.000 | 9.838 | 9.849 | 2,027,696 | +0.02(+0.22%) |
Feb 21, 2014 | 9.881 | 9.949 | 9.795 | 9.827 | 2,753,381 | +0.10(+1.00%) |
Feb 20, 2014 | 9.687 | 9.822 | 9.627 | 9.730 | 2,844,861 | +0.03(+0.28%) |
Feb 19, 2014 | 9.773 | 9.876 | 9.600 | 9.703 | 3,013,311 | -0.08(-0.77%) |
Feb 18, 2014 | 10.04 | 10.10 | 9.779 | 9.779 | 2,953,191 | -0.55(-5.28%) |
Feb 14, 2014 | 10.25 | 10.32 | 10.32 | 10.32 | 2,591,150 | +0.09(+0.90%) |
Feb 13, 2014 | 10.12 | 10.31 | 10.12 | 10.23 | 2,329,240 | -0.06(-0.63%) |
Feb 12, 2014 | 10.39 | 10.48 | 10.25 | 10.30 | 4,396,505 | -0.08(-0.73%) |
Feb 11, 2014 | 10.12 | 10.44 | 10.12 | 10.37 | 3,941,906 | +0.13(+1.32%) |
Feb 10, 2014 | 10.22 | 10.25 | 10.09 | 10.24 | 6,489,664 | -0.02(-0.16%) |
Feb 07, 2014 | 10.19 | 10.29 | 10.09 | 10.25 | 3,804,529 | +0.19(+1.93%) |
Feb 06, 2014 | 10.17 | 10.30 | 10.04 | 10.06 | 3,646,714 | -0.09(-0.85%) |
Feb 05, 2014 | 9.930 | 10.17 | 9.924 | 10.15 | 11,550,026 | +0.09(+0.86%) |
Feb 04, 2014 | 10.04 | 10.11 | 9.973 | 10.06 | 3,159,395 | +0.05(+0.54%) |
Feb 03, 2014 | 10.25 | 10.35 | 9.930 | 10.01 | 7,059,985 | -0.25(-2.47%) |
Jan 31, 2014 | 10.18 | 10.38 | 10.15 | 10.26 | 7,044,243 | -0.02(-0.16%) |
Jan 30, 2014 | 9.995 | 10.33 | 9.962 | 10.28 | 6,768,554 | +0.32(+3.26%) |
Jan 29, 2014 | 10.08 | 10.10 | 9.903 | 9.951 | 3,624,697 | -0.34(-3.31%) |
Jan 28, 2014 | 10.27 | 10.35 | 10.20 | 10.29 | 6,355,217 | +0.03(+0.26%) |
Jan 27, 2014 | 10.44 | 10.52 | 10.22 | 10.26 | 12,516,471 | -0.26(-2.51%) |
Jan 24, 2014 | 10.59 | 10.70 | 10.52 | 10.53 | 7,047,688 | -0.30(-2.79%) |
Jan 23, 2014 | 10.86 | 10.90 | 10.73 | 10.83 | 5,889,884 | -0.09(-0.79%) |
Jan 22, 2014 | 10.81 | 10.92 | 10.77 | 10.92 | 2,470,949 | +0.22(+2.07%) |
Jan 21, 2014 | 10.67 | 10.75 | 10.64 | 10.70 | 2,272,669 | -0.04(-0.35%) |
Jan 17, 2014 | 10.81 | 10.73 | 10.73 | 10.73 | 2,010,729 | -0.12(-1.09%) |
Jan 16, 2014 | 10.83 | 10.90 | 10.81 | 10.85 | 3,127,458 | +0.04(+0.35%) |
Jan 15, 2014 | 10.73 | 10.87 | 10.78 | 10.82 | 2,400,035 | +0.09(+0.81%) |
Jan 14, 2014 | 10.57 | 10.82 | 10.57 | 10.73 | 3,110,015 | +0.23(+2.21%) |
Jan 13, 2014 | 10.64 | 10.73 | 10.46 | 10.50 | 1,994,765 | -0.19(-1.77%) |
Jan 10, 2014 | 10.48 | 10.72 | 10.46 | 10.69 | 3,324,489 | +0.29(+2.75%) |
Jan 09, 2014 | 10.39 | 10.41 | 10.25 | 10.40 | 2,364,827 | -0.03(-0.31%) |
Jan 08, 2014 | 10.48 | 10.56 | 10.40 | 10.43 | 3,150,487 | -0.06(-0.62%) |
Jan 07, 2014 | 10.48 | 10.55 | 10.37 | 10.50 | 4,155,860 | +0.23(+2.21%) |
Jan 06, 2014 | 10.33 | 10.37 | 10.26 | 10.27 | 3,374,703 | -0.11(-1.04%) |
Jan 03, 2014 | 10.46 | 10.50 | 10.30 | 10.38 | 2,638,743 | +0.33(+3.33%) |