Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.00 | 13.25 | 12.43 | 12.55 | 39,787 | -0.75(-5.64%) |
Mar 28, 2014 | 12.75 | 13.30 | 11.50 | 13.30 | 46,250 | +0.55(+4.31%) |
Mar 27, 2014 | 13.00 | 13.00 | 11.80 | 12.75 | 53,693 | -0.35(-2.67%) |
Mar 26, 2014 | 13.25 | 13.75 | 13.00 | 13.10 | 36,140 | -0.05(-0.38%) |
Mar 25, 2014 | 12.55 | 13.65 | 12.55 | 13.15 | 45,560 | +0.35(+2.73%) |
Mar 24, 2014 | 12.65 | 13.25 | 12.55 | 12.80 | 19,606 | +0.05(+0.39%) |
Mar 21, 2014 | 13.30 | 13.45 | 12.60 | 12.75 | 25,555 | -0.35(-2.67%) |
Mar 20, 2014 | 13.05 | 13.45 | 12.75 | 13.10 | 22,914 | -0.15(-1.13%) |
Mar 19, 2014 | 13.15 | 13.75 | 12.85 | 13.25 | 27,440 | -0.10(-0.75%) |
Mar 18, 2014 | 13.60 | 13.60 | 13.00 | 13.35 | 20,159 | +0.00(+0.00%) |
Mar 17, 2014 | 13.60 | 13.60 | 12.55 | 13.35 | 15,946 | -0.30(-2.20%) |
Mar 14, 2014 | 13.50 | 13.80 | 12.95 | 13.65 | 20,685 | +0.60(+4.60%) |
Mar 13, 2014 | 13.45 | 14.25 | 12.55 | 13.05 | 50,459 | -0.50(-3.69%) |
Mar 12, 2014 | 13.75 | 13.75 | 12.75 | 13.55 | 33,090 | +0.05(+0.37%) |
Mar 11, 2014 | 13.50 | 14.65 | 12.75 | 13.50 | 74,011 | -0.10(-0.74%) |
Mar 10, 2014 | 14.10 | 14.50 | 13.15 | 13.60 | 28,212 | -0.45(-3.20%) |
Mar 07, 2014 | 14.40 | 15.00 | 13.50 | 14.05 | 37,791 | +0.05(+0.36%) |
Mar 06, 2014 | 14.15 | 14.75 | 13.50 | 14.00 | 44,763 | -0.05(-0.36%) |
Mar 05, 2014 | 13.45 | 14.80 | 13.45 | 14.05 | 69,915 | -0.40(-2.77%) |
Mar 04, 2014 | 15.50 | 15.50 | 14.15 | 14.45 | 46,489 | -0.05(-0.34%) |
Mar 03, 2014 | 14.30 | 16.00 | 13.90 | 14.50 | 129,510 | +0.55(+3.94%) |
Feb 28, 2014 | 13.10 | 14.40 | 12.75 | 13.95 | 81,414 | +1.35(+10.72%) |
Feb 27, 2014 | 12.70 | 13.25 | 12.25 | 12.60 | 26,260 | -0.25(-1.95%) |
Feb 26, 2014 | 11.25 | 13.00 | 11.20 | 12.85 | 59,397 | +1.60(+14.22%) |
Feb 25, 2014 | 11.30 | 11.65 | 11.05 | 11.25 | 19,319 | -0.10(-0.88%) |
Feb 24, 2014 | 10.85 | 11.65 | 10.70 | 11.35 | 44,831 | +0.65(+6.07%) |
Feb 21, 2014 | 10.95 | 10.95 | 10.50 | 10.70 | 12,384 | -0.29(-2.68%) |
Feb 20, 2014 | 10.45 | 11.20 | 10.45 | 10.99 | 10,230 | +0.59(+5.72%) |
Feb 19, 2014 | 10.90 | 10.90 | 10.40 | 10.40 | 26,571 | -0.50(-4.59%) |
Feb 18, 2014 | 10.90 | 11.26 | 9.600 | 10.90 | 26,899 | -0.10(-0.91%) |
Feb 14, 2014 | 11.25 | 11.00 | 11.00 | 11.00 | 45,400 | -0.15(-1.35%) |
Feb 13, 2014 | 10.70 | 11.35 | 10.70 | 11.15 | 38,501 | +0.30(+2.76%) |
Feb 12, 2014 | 10.76 | 11.05 | 10.70 | 10.85 | 29,869 | -0.10(-0.91%) |
Feb 11, 2014 | 10.60 | 11.30 | 10.50 | 10.95 | 21,741 | -0.10(-0.90%) |
Feb 10, 2014 | 11.75 | 11.75 | 10.55 | 11.05 | 43,162 | +0.00(+0.00%) |
Feb 07, 2014 | 11.60 | 11.85 | 10.86 | 11.05 | 13,444 | -0.15(-1.34%) |
Feb 06, 2014 | 10.80 | 11.25 | 7.700 | 11.20 | 25,926 | +0.45(+4.19%) |
Feb 05, 2014 | 11.00 | 11.15 | 10.70 | 10.75 | 30,437 | -0.25(-2.27%) |
Feb 04, 2014 | 11.20 | 11.55 | 11.00 | 11.00 | 19,535 | -0.20(-1.79%) |
Feb 03, 2014 | 11.35 | 11.55 | 11.11 | 11.20 | 24,584 | -0.15(-1.32%) |
Jan 31, 2014 | 11.42 | 11.75 | 11.10 | 11.35 | 31,197 | -0.45(-3.82%) |
Jan 30, 2014 | 11.55 | 11.90 | 11.30 | 11.80 | 23,499 | -0.05(-0.42%) |
Jan 29, 2014 | 11.50 | 12.25 | 11.25 | 11.85 | 14,380 | -0.15(-1.25%) |
Jan 28, 2014 | 11.10 | 12.05 | 10.75 | 12.00 | 60,858 | +0.86(+7.67%) |
Jan 27, 2014 | 10.50 | 11.20 | 9.250 | 11.14 | 92,486 | -0.01(-0.04%) |
Jan 24, 2014 | 11.40 | 11.40 | 10.75 | 11.15 | 32,482 | -0.25(-2.19%) |
Jan 23, 2014 | 11.85 | 12.20 | 11.25 | 11.40 | 35,253 | -0.50(-4.20%) |
Jan 22, 2014 | 11.50 | 12.00 | 10.85 | 11.90 | 67,738 | +0.80(+7.21%) |
Jan 21, 2014 | 12.45 | 12.45 | 10.55 | 11.10 | 146,966 | -1.15(-9.39%) |
Jan 17, 2014 | 14.05 | 12.25 | 12.25 | 12.25 | 187,540 | -1.50(-10.91%) |
Jan 16, 2014 | 13.85 | 14.40 | 12.80 | 13.75 | 138,510 | +1.15(+9.13%) |
Jan 15, 2014 | 11.05 | 13.85 | 9.250 | 12.60 | 148,739 | +1.35(+12.00%) |
Jan 14, 2014 | 10.75 | 13.75 | 10.65 | 11.25 | 102,682 | +0.90(+8.70%) |
Jan 13, 2014 | 10.95 | 11.90 | 10.25 | 10.35 | 188,150 | +0.25(+2.48%) |
Jan 10, 2014 | 9.850 | 10.50 | 9.500 | 10.10 | 136,207 | +1.25(+14.12%) |
Jan 09, 2014 | 8.000 | 8.950 | 8.000 | 8.850 | 50,356 | +0.85(+10.63%) |
Jan 08, 2014 | 8.050 | 8.146 | 7.700 | 8.000 | 38,868 | +0.50(+6.66%) |
Jan 07, 2014 | 7.250 | 7.550 | 6.650 | 7.500 | 54,220 | +0.20(+2.74%) |
Jan 06, 2014 | 7.750 | 8.845 | 7.250 | 7.300 | 87,943 | -0.16(-2.14%) |
Jan 03, 2014 | 6.950 | 7.650 | 6.800 | 7.460 | 56,411 | +0.66(+9.70%) |