Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.95 | 12.17 | 11.94 | 12.14 | 490,914 | +0.35(+3.01%) |
Mar 28, 2014 | 11.76 | 11.86 | 11.75 | 11.78 | 345,039 | +0.13(+1.11%) |
Mar 27, 2014 | 11.69 | 11.73 | 11.63 | 11.65 | 514,973 | -0.06(-0.52%) |
Mar 26, 2014 | 11.78 | 11.81 | 11.72 | 11.72 | 501,890 | +0.13(+1.12%) |
Mar 25, 2014 | 11.56 | 11.61 | 11.49 | 11.59 | 366,644 | +0.18(+1.55%) |
Mar 24, 2014 | 11.37 | 11.44 | 11.30 | 11.41 | 558,583 | +0.03(+0.24%) |
Mar 21, 2014 | 11.36 | 11.47 | 11.35 | 11.38 | 1,367,308 | +0.07(+0.60%) |
Mar 20, 2014 | 11.35 | 11.37 | 11.31 | 11.31 | 465,626 | -0.18(-1.60%) |
Mar 19, 2014 | 11.60 | 11.62 | 11.44 | 11.50 | 374,999 | -0.23(-1.98%) |
Mar 18, 2014 | 11.70 | 11.77 | 11.66 | 11.73 | 617,804 | +0.08(+0.64%) |
Mar 17, 2014 | 11.62 | 11.70 | 11.61 | 11.65 | 437,875 | +0.24(+2.09%) |
Mar 14, 2014 | 11.43 | 11.50 | 11.38 | 11.42 | 473,282 | +0.05(+0.48%) |
Mar 13, 2014 | 11.52 | 11.52 | 11.32 | 11.36 | 394,200 | -0.06(-0.54%) |
Mar 12, 2014 | 11.38 | 11.43 | 11.33 | 11.42 | 643,380 | -0.01(-0.12%) |
Mar 11, 2014 | 11.48 | 11.52 | 11.39 | 11.44 | 866,275 | -0.26(-2.21%) |
Mar 10, 2014 | 12.04 | 12.04 | 11.62 | 11.70 | 1,033,043 | -0.39(-3.22%) |
Mar 07, 2014 | 12.24 | 12.24 | 12.05 | 12.08 | 458,014 | +0.20(+1.66%) |
Mar 06, 2014 | 11.72 | 11.93 | 11.70 | 11.89 | 586,085 | +0.16(+1.34%) |
Mar 05, 2014 | 11.72 | 11.84 | 11.70 | 11.73 | 605,775 | -0.02(-0.17%) |
Mar 04, 2014 | 11.83 | 11.85 | 11.69 | 11.75 | 387,348 | +0.05(+0.41%) |
Mar 03, 2014 | 11.50 | 11.77 | 11.47 | 11.70 | 582,375 | +0.06(+0.53%) |
Feb 28, 2014 | 11.42 | 11.68 | 11.42 | 11.64 | 3,906,049 | -0.81(-6.51%) |
Feb 27, 2014 | 12.28 | 12.46 | 12.25 | 12.45 | 412,965 | +0.08(+0.66%) |
Feb 26, 2014 | 12.38 | 12.41 | 12.33 | 12.37 | 450,941 | -0.12(-0.98%) |
Feb 25, 2014 | 12.57 | 12.58 | 12.47 | 12.49 | 206,197 | -0.04(-0.33%) |
Feb 24, 2014 | 12.50 | 12.59 | 12.47 | 12.53 | 394,061 | -0.12(-0.92%) |
Feb 21, 2014 | 12.72 | 12.78 | 12.64 | 12.65 | 254,723 | -0.03(-0.22%) |
Feb 20, 2014 | 12.68 | 12.70 | 12.63 | 12.68 | 235,622 | +0.05(+0.38%) |
Feb 19, 2014 | 12.64 | 12.73 | 12.61 | 12.63 | 262,316 | -0.04(-0.32%) |
Feb 18, 2014 | 12.64 | 12.74 | 12.56 | 12.67 | 422,639 | -0.14(-1.06%) |
Feb 14, 2014 | 12.77 | 12.81 | 12.81 | 12.81 | 423,164 | +0.07(+0.59%) |
Feb 13, 2014 | 12.74 | 12.77 | 12.67 | 12.73 | 267,364 | -0.16(-1.27%) |
Feb 12, 2014 | 12.78 | 12.91 | 12.77 | 12.89 | 544,968 | +0.12(+0.91%) |
Feb 11, 2014 | 12.64 | 12.80 | 12.61 | 12.78 | 476,484 | +0.20(+1.57%) |
Feb 10, 2014 | 12.44 | 12.58 | 12.40 | 12.58 | 898,040 | +0.22(+1.76%) |
Feb 07, 2014 | 12.28 | 12.37 | 12.23 | 12.36 | 217,383 | +0.18(+1.51%) |
Feb 06, 2014 | 12.12 | 12.21 | 12.08 | 12.18 | 329,061 | +0.05(+0.45%) |
Feb 05, 2014 | 12.14 | 12.21 | 12.07 | 12.12 | 290,219 | -0.08(-0.67%) |
Feb 04, 2014 | 12.23 | 12.26 | 12.13 | 12.21 | 472,107 | -0.05(-0.45%) |
Feb 03, 2014 | 12.41 | 12.41 | 12.24 | 12.26 | 400,458 | -0.20(-1.64%) |
Jan 31, 2014 | 12.44 | 12.54 | 12.39 | 12.47 | 401,218 | -0.12(-0.92%) |
Jan 30, 2014 | 12.59 | 12.61 | 12.53 | 12.58 | 387,236 | +0.10(+0.76%) |
Jan 29, 2014 | 12.49 | 12.57 | 12.44 | 12.49 | 624,577 | -0.31(-2.45%) |
Jan 28, 2014 | 12.79 | 12.88 | 12.75 | 12.80 | 321,195 | +0.03(+0.27%) |
Jan 27, 2014 | 13.04 | 13.04 | 12.72 | 12.77 | 394,003 | -0.37(-2.85%) |
Jan 24, 2014 | 13.14 | 13.30 | 13.06 | 13.14 | 483,315 | -0.42(-3.07%) |
Jan 23, 2014 | 13.60 | 13.62 | 13.47 | 13.56 | 810,782 | -1.14(-7.75%) |
Jan 22, 2014 | 14.66 | 14.74 | 14.66 | 14.69 | 204,860 | -0.04(-0.28%) |
Jan 21, 2014 | 14.78 | 14.79 | 14.71 | 14.73 | 294,651 | +0.39(+2.71%) |
Jan 17, 2014 | 14.39 | 14.35 | 14.35 | 14.35 | 195,148 | -0.13(-0.89%) |
Jan 16, 2014 | 14.54 | 14.55 | 14.40 | 14.48 | 253,341 | -0.16(-1.07%) |
Jan 15, 2014 | 14.78 | 14.69 | 14.57 | 14.63 | 415,395 | -0.14(-0.97%) |
Jan 14, 2014 | 14.70 | 14.82 | 14.64 | 14.78 | 174,609 | +0.11(+0.74%) |
Jan 13, 2014 | 14.74 | 14.80 | 14.65 | 14.67 | 249,160 | -0.20(-1.33%) |
Jan 10, 2014 | 14.81 | 14.89 | 14.78 | 14.86 | 237,594 | +0.16(+1.11%) |
Jan 09, 2014 | 14.64 | 14.73 | 14.62 | 14.70 | 216,045 | +0.14(+0.98%) |
Jan 08, 2014 | 14.56 | 14.63 | 14.54 | 14.56 | 235,390 | -0.13(-0.88%) |
Jan 07, 2014 | 14.68 | 14.73 | 14.65 | 14.69 | 258,611 | -0.06(-0.42%) |
Jan 06, 2014 | 14.70 | 14.81 | 14.67 | 14.75 | 186,717 | -0.03(-0.23%) |
Jan 03, 2014 | 14.82 | 14.84 | 14.75 | 14.78 | 216,625 | -0.25(-1.63%) |