Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.829 | 10.18 | 9.788 | 10.17 | 3,468,692 | +0.48(+4.92%) |
Mar 28, 2014 | 9.425 | 9.857 | 9.397 | 9.694 | 3,120,505 | +0.30(+3.20%) |
Mar 27, 2014 | 9.542 | 9.625 | 9.286 | 9.393 | 1,696,889 | -0.14(-1.45%) |
Mar 26, 2014 | 10.00 | 10.03 | 9.504 | 9.532 | 2,049,842 | -0.37(-3.74%) |
Mar 25, 2014 | 10.02 | 10.24 | 9.829 | 9.902 | 2,705,503 | -0.07(-0.66%) |
Mar 24, 2014 | 10.35 | 10.37 | 9.812 | 9.968 | 3,779,644 | -0.33(-3.22%) |
Mar 21, 2014 | 10.61 | 10.62 | 10.28 | 10.30 | 6,418,336 | -0.24(-2.23%) |
Mar 20, 2014 | 10.67 | 10.71 | 10.48 | 10.53 | 1,541,338 | -0.17(-1.58%) |
Mar 19, 2014 | 10.93 | 10.97 | 10.57 | 10.70 | 2,006,234 | -0.20(-1.81%) |
Mar 18, 2014 | 10.90 | 11.01 | 10.77 | 10.90 | 1,569,052 | +0.08(+0.77%) |
Mar 17, 2014 | 10.81 | 10.89 | 10.72 | 10.82 | 1,789,587 | +0.02(+0.22%) |
Mar 14, 2014 | 10.72 | 10.91 | 10.69 | 10.79 | 1,239,821 | +0.07(+0.65%) |
Mar 13, 2014 | 11.10 | 11.16 | 10.55 | 10.72 | 2,247,223 | -0.35(-3.15%) |
Mar 12, 2014 | 10.78 | 11.12 | 10.69 | 11.07 | 2,021,038 | +0.19(+1.75%) |
Mar 11, 2014 | 11.22 | 11.26 | 10.76 | 10.88 | 2,233,228 | -0.36(-3.20%) |
Mar 10, 2014 | 11.16 | 11.30 | 11.05 | 11.24 | 2,413,799 | +0.02(+0.22%) |
Mar 07, 2014 | 11.12 | 11.34 | 10.98 | 11.22 | 3,493,448 | +0.15(+1.31%) |
Mar 06, 2014 | 10.99 | 11.12 | 10.92 | 11.07 | 4,504,569 | +0.17(+1.55%) |
Mar 05, 2014 | 10.67 | 10.91 | 10.57 | 10.90 | 2,166,324 | +0.26(+2.40%) |
Mar 04, 2014 | 10.83 | 11.06 | 10.55 | 10.65 | 4,336,454 | -0.10(-0.93%) |
Mar 03, 2014 | 10.73 | 10.78 | 10.48 | 10.75 | 3,380,091 | -0.12(-1.14%) |
Feb 28, 2014 | 10.98 | 11.06 | 10.52 | 10.87 | 8,993,536 | -0.12(-1.07%) |
Feb 27, 2014 | 10.67 | 11.03 | 10.65 | 10.99 | 5,990,392 | +0.32(+3.01%) |
Feb 26, 2014 | 10.60 | 10.92 | 10.44 | 10.67 | 6,297,615 | +0.19(+1.81%) |
Feb 25, 2014 | 10.12 | 10.55 | 9.971 | 10.48 | 10,528,872 | +0.90(+9.43%) |
Feb 24, 2014 | 9.518 | 9.677 | 9.466 | 9.577 | 3,827,679 | +0.11(+1.17%) |
Feb 21, 2014 | 9.373 | 9.559 | 9.345 | 9.466 | 1,835,922 | +0.07(+0.70%) |
Feb 20, 2014 | 9.224 | 9.431 | 8.985 | 9.400 | 2,685,130 | +0.17(+1.80%) |
Feb 19, 2014 | 9.473 | 9.518 | 9.165 | 9.234 | 3,279,127 | -0.31(-3.30%) |
Feb 18, 2014 | 9.504 | 9.649 | 9.494 | 9.549 | 1,693,989 | +0.12(+1.28%) |
Feb 14, 2014 | 9.469 | 9.428 | 9.428 | 9.428 | 1,868,997 | -0.08(-0.87%) |
Feb 13, 2014 | 9.359 | 9.581 | 9.234 | 9.511 | 2,390,494 | +0.02(+0.18%) |
Feb 12, 2014 | 9.649 | 9.725 | 9.428 | 9.494 | 2,271,933 | -0.02(-0.22%) |
Feb 11, 2014 | 9.307 | 9.705 | 9.265 | 9.514 | 4,405,079 | +0.24(+2.57%) |
Feb 10, 2014 | 8.958 | 9.321 | 8.785 | 9.276 | 2,744,956 | +0.34(+3.75%) |
Feb 07, 2014 | 8.871 | 9.072 | 8.871 | 8.940 | 3,988,903 | +0.21(+2.46%) |
Feb 06, 2014 | 8.747 | 8.857 | 8.615 | 8.726 | 2,247,454 | -0.06(-0.71%) |
Feb 05, 2014 | 8.418 | 8.844 | 8.418 | 8.788 | 6,522,730 | +0.22(+2.63%) |
Feb 04, 2014 | 8.304 | 8.629 | 8.245 | 8.563 | 2,513,043 | +0.30(+3.60%) |
Feb 03, 2014 | 8.594 | 8.664 | 8.211 | 8.266 | 4,496,010 | -0.35(-4.09%) |
Jan 31, 2014 | 8.460 | 8.681 | 8.432 | 8.619 | 25,824,652 | -0.17(-1.97%) |
Jan 30, 2014 | 8.978 | 9.058 | 8.684 | 8.792 | 4,695,042 | -0.19(-2.08%) |
Jan 29, 2014 | 8.985 | 9.044 | 8.788 | 8.978 | 3,755,854 | -0.07(-0.80%) |
Jan 28, 2014 | 8.989 | 9.362 | 8.947 | 9.051 | 4,624,504 | -0.44(-4.59%) |
Jan 27, 2014 | 9.750 | 9.916 | 9.425 | 9.487 | 1,047,612 | -0.32(-3.25%) |
Jan 24, 2014 | 9.933 | 10.03 | 9.640 | 9.805 | 1,128,513 | -0.25(-2.48%) |
Jan 23, 2014 | 10.04 | 10.09 | 9.833 | 10.05 | 638,555 | -0.01(-0.14%) |
Jan 22, 2014 | 10.18 | 10.35 | 10.06 | 10.07 | 762,665 | -0.10(-0.99%) |
Jan 21, 2014 | 10.32 | 10.42 | 10.13 | 10.17 | 962,975 | -0.12(-1.18%) |
Jan 17, 2014 | 10.34 | 10.29 | 10.29 | 10.29 | 1,066,635 | -0.02(-0.20%) |
Jan 16, 2014 | 10.30 | 10.43 | 10.28 | 10.31 | 699,968 | -0.06(-0.53%) |
Jan 15, 2014 | 10.32 | 10.48 | 10.31 | 10.37 | 1,014,208 | +0.04(+0.44%) |
Jan 14, 2014 | 10.37 | 10.37 | 10.21 | 10.32 | 1,454,657 | +0.20(+2.02%) |
Jan 13, 2014 | 10.22 | 10.23 | 9.805 | 10.12 | 2,319,612 | -0.09(-0.91%) |
Jan 10, 2014 | 10.22 | 10.22 | 10.11 | 10.21 | 1,967,243 | +0.01(+0.07%) |
Jan 09, 2014 | 10.55 | 10.55 | 10.13 | 10.20 | 981,790 | +0.04(+0.37%) |
Jan 08, 2014 | 9.971 | 10.29 | 9.898 | 10.16 | 1,173,405 | +0.14(+1.38%) |
Jan 07, 2014 | 10.20 | 10.66 | 9.905 | 10.03 | 2,985,237 | -0.46(-4.35%) |
Jan 06, 2014 | 10.64 | 10.69 | 10.15 | 10.48 | 5,776,490 | +0.79(+8.13%) |
Jan 03, 2014 | 9.445 | 9.805 | 9.445 | 9.694 | 2,214,284 | +0.25(+2.64%) |