Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.71 | 10.77 | 10.63 | 10.76 | 2,358,760 | +0.16(+1.47%) |
Mar 28, 2014 | 10.76 | 10.83 | 10.60 | 10.61 | 2,848,901 | -0.13(-1.25%) |
Mar 27, 2014 | 10.78 | 10.84 | 10.68 | 10.74 | 3,403,523 | -0.02(-0.21%) |
Mar 26, 2014 | 10.86 | 10.95 | 10.75 | 10.76 | 2,970,363 | -0.07(-0.62%) |
Mar 25, 2014 | 10.82 | 10.84 | 10.75 | 10.83 | 3,174,805 | +0.08(+0.78%) |
Mar 24, 2014 | 10.72 | 10.80 | 10.62 | 10.75 | 2,123,834 | +0.07(+0.68%) |
Mar 21, 2014 | 10.80 | 10.82 | 10.66 | 10.67 | 3,870,976 | -0.04(-0.42%) |
Mar 20, 2014 | 10.40 | 10.74 | 10.38 | 10.72 | 2,738,059 | +0.28(+2.67%) |
Mar 19, 2014 | 10.50 | 10.51 | 10.37 | 10.44 | 4,369,333 | -0.07(-0.69%) |
Mar 18, 2014 | 10.52 | 10.65 | 10.50 | 10.51 | 2,541,128 | +0.00(+0.00%) |
Mar 17, 2014 | 10.51 | 10.61 | 10.45 | 10.51 | 1,859,632 | +0.08(+0.80%) |
Mar 14, 2014 | 10.53 | 10.57 | 10.38 | 10.43 | 2,703,486 | -0.15(-1.42%) |
Mar 13, 2014 | 10.84 | 10.88 | 10.57 | 10.58 | 3,671,987 | -0.19(-1.76%) |
Mar 12, 2014 | 10.67 | 10.83 | 10.63 | 10.77 | 2,922,743 | +0.00(+0.00%) |
Mar 11, 2014 | 10.74 | 10.81 | 10.69 | 10.77 | 2,757,003 | +0.03(+0.31%) |
Mar 10, 2014 | 10.66 | 10.76 | 10.65 | 10.74 | 1,577,457 | +0.03(+0.31%) |
Mar 07, 2014 | 10.78 | 10.81 | 10.67 | 10.70 | 2,353,186 | -0.06(-0.57%) |
Mar 06, 2014 | 10.75 | 10.80 | 10.74 | 10.76 | 3,666,142 | +0.04(+0.36%) |
Mar 05, 2014 | 10.67 | 10.74 | 10.64 | 10.72 | 3,488,311 | +0.08(+0.73%) |
Mar 04, 2014 | 10.69 | 10.72 | 10.60 | 10.65 | 3,260,403 | +0.09(+0.90%) |
Mar 03, 2014 | 10.44 | 10.56 | 10.36 | 10.55 | 3,551,386 | -0.03(-0.26%) |
Feb 28, 2014 | 10.63 | 10.78 | 10.56 | 10.58 | 3,288,453 | -0.04(-0.42%) |
Feb 27, 2014 | 10.47 | 10.62 | 10.46 | 10.62 | 3,528,332 | +0.14(+1.38%) |
Feb 26, 2014 | 10.67 | 10.67 | 10.47 | 10.48 | 3,340,929 | -0.17(-1.57%) |
Feb 25, 2014 | 10.66 | 10.72 | 10.62 | 10.65 | 2,907,048 | -0.03(-0.26%) |
Feb 24, 2014 | 10.65 | 10.74 | 10.65 | 10.67 | 2,826,301 | +0.12(+1.15%) |
Feb 21, 2014 | 10.45 | 10.61 | 10.44 | 10.55 | 2,852,493 | +0.06(+0.52%) |
Feb 20, 2014 | 10.48 | 10.61 | 10.45 | 10.50 | 3,514,473 | +0.03(+0.32%) |
Feb 19, 2014 | 10.53 | 10.66 | 10.41 | 10.47 | 3,471,796 | -0.14(-1.35%) |
Feb 18, 2014 | 10.81 | 10.83 | 10.61 | 10.61 | 2,856,119 | -0.12(-1.08%) |
Feb 14, 2014 | 10.51 | 10.72 | 10.72 | 10.72 | 4,545,211 | +0.26(+2.47%) |
Feb 13, 2014 | 10.32 | 10.48 | 10.10 | 10.47 | 4,038,083 | +0.02(+0.16%) |
Feb 12, 2014 | 10.30 | 10.48 | 10.30 | 10.45 | 5,696,062 | +0.22(+2.15%) |
Feb 11, 2014 | 9.954 | 10.26 | 9.949 | 10.23 | 3,968,423 | +0.26(+2.59%) |
Feb 10, 2014 | 10.08 | 10.10 | 9.949 | 9.971 | 2,623,799 | -0.10(-0.98%) |
Feb 07, 2014 | 10.15 | 10.15 | 9.971 | 10.07 | 3,687,511 | +0.04(+0.44%) |
Feb 06, 2014 | 9.910 | 10.09 | 9.827 | 10.03 | 2,926,709 | +0.12(+1.22%) |
Feb 05, 2014 | 9.811 | 9.927 | 9.764 | 9.904 | 3,662,446 | +0.09(+0.90%) |
Feb 04, 2014 | 9.822 | 9.915 | 9.745 | 9.816 | 4,255,746 | +0.09(+0.96%) |
Feb 03, 2014 | 10.22 | 10.22 | 9.690 | 9.723 | 6,431,528 | -0.42(-4.12%) |
Jan 31, 2014 | 10.06 | 10.22 | 10.02 | 10.14 | 3,859,533 | -0.14(-1.39%) |
Jan 30, 2014 | 10.19 | 10.35 | 10.15 | 10.28 | 2,916,813 | +0.19(+1.91%) |
Jan 29, 2014 | 10.23 | 10.23 | 10.05 | 10.09 | 5,219,412 | -0.20(-1.98%) |
Jan 28, 2014 | 10.17 | 10.33 | 10.15 | 10.30 | 2,503,333 | +0.13(+1.25%) |
Jan 27, 2014 | 10.34 | 10.38 | 10.13 | 10.17 | 5,166,522 | -0.18(-1.75%) |
Jan 24, 2014 | 10.71 | 10.71 | 10.33 | 10.35 | 7,391,758 | -0.46(-4.27%) |
Jan 23, 2014 | 10.90 | 10.98 | 10.78 | 10.81 | 4,773,795 | -0.21(-1.95%) |
Jan 22, 2014 | 10.99 | 11.04 | 10.90 | 11.03 | 2,420,182 | +0.04(+0.40%) |
Jan 21, 2014 | 11.03 | 11.10 | 10.98 | 10.98 | 2,374,137 | +0.00(+0.00%) |
Jan 17, 2014 | 11.03 | 10.98 | 10.98 | 10.98 | 2,081,783 | -0.05(-0.45%) |
Jan 16, 2014 | 11.07 | 11.07 | 10.94 | 11.03 | 2,402,692 | -0.01(-0.10%) |
Jan 15, 2014 | 10.85 | 11.04 | 10.85 | 11.04 | 2,831,635 | +0.19(+1.77%) |
Jan 14, 2014 | 10.94 | 10.97 | 10.85 | 10.85 | 6,086,474 | -0.09(-0.86%) |
Jan 13, 2014 | 11.17 | 11.20 | 10.92 | 10.94 | 6,753,488 | -0.20(-1.83%) |
Jan 10, 2014 | 11.06 | 11.18 | 10.92 | 11.15 | 7,234,880 | +0.01(+0.05%) |
Jan 09, 2014 | 10.91 | 11.20 | 10.89 | 11.14 | 9,010,735 | +0.27(+2.48%) |
Jan 08, 2014 | 10.69 | 10.91 | 10.63 | 10.87 | 7,988,555 | +0.23(+2.12%) |
Jan 07, 2014 | 10.73 | 10.76 | 10.65 | 10.65 | 5,207,071 | -0.08(-0.77%) |
Jan 06, 2014 | 10.77 | 10.85 | 10.72 | 10.73 | 4,666,852 | -0.07(-0.61%) |
Jan 03, 2014 | 10.78 | 10.82 | 10.71 | 10.80 | 4,749,844 | +0.12(+1.13%) |