Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.38 | 10.62 | 10.36 | 10.51 | 139,387 | +0.13(+1.22%) |
Mar 28, 2014 | 10.30 | 10.43 | 10.29 | 10.38 | 50,833 | +0.08(+0.77%) |
Mar 27, 2014 | 10.43 | 10.59 | 10.16 | 10.30 | 234,799 | -0.15(-1.44%) |
Mar 26, 2014 | 10.53 | 10.53 | 10.43 | 10.45 | 87,263 | -0.10(-0.97%) |
Mar 25, 2014 | 10.49 | 10.68 | 10.48 | 10.55 | 193,672 | +0.06(+0.53%) |
Mar 24, 2014 | 10.66 | 10.67 | 10.48 | 10.50 | 125,635 | -0.19(-1.77%) |
Mar 21, 2014 | 10.81 | 10.91 | 10.63 | 10.69 | 182,711 | -0.10(-0.95%) |
Mar 20, 2014 | 10.85 | 10.93 | 10.65 | 10.79 | 86,267 | -0.11(-1.01%) |
Mar 19, 2014 | 10.97 | 11.01 | 10.85 | 10.90 | 97,626 | -0.07(-0.65%) |
Mar 18, 2014 | 10.74 | 11.05 | 10.48 | 10.97 | 332,451 | +0.20(+1.83%) |
Mar 17, 2014 | 10.79 | 10.87 | 10.77 | 10.78 | 96,719 | -0.02(-0.15%) |
Mar 14, 2014 | 10.71 | 10.86 | 10.49 | 10.79 | 241,712 | +0.02(+0.22%) |
Mar 13, 2014 | 10.76 | 10.80 | 10.46 | 10.77 | 219,113 | -0.02(-0.22%) |
Mar 12, 2014 | 10.81 | 10.91 | 10.70 | 10.79 | 250,074 | -0.17(-1.51%) |
Mar 11, 2014 | 10.86 | 11.17 | 10.74 | 10.96 | 647,681 | +0.17(+1.61%) |
Mar 10, 2014 | 10.67 | 10.79 | 10.67 | 10.78 | 355,992 | +0.12(+1.11%) |
Mar 07, 2014 | 10.74 | 10.82 | 10.67 | 10.67 | 433,513 | -0.09(-0.81%) |
Mar 06, 2014 | 11.06 | 11.06 | 10.67 | 10.75 | 3,406,298 | -0.03(-0.29%) |
Mar 05, 2014 | 9.915 | 10.90 | 9.855 | 10.78 | 689,597 | +0.88(+8.94%) |
Mar 04, 2014 | 10.15 | 10.27 | 9.844 | 9.899 | 562,247 | -0.38(-3.69%) |
Mar 03, 2014 | 10.21 | 10.41 | 9.954 | 10.28 | 74,480 | +0.02(+0.23%) |
Feb 28, 2014 | 10.41 | 10.41 | 10.12 | 10.25 | 30,533 | -0.14(-1.37%) |
Feb 27, 2014 | 10.32 | 10.41 | 10.14 | 10.40 | 45,564 | +0.09(+0.84%) |
Feb 26, 2014 | 10.28 | 10.48 | 10.15 | 10.31 | 259,353 | +0.02(+0.15%) |
Feb 25, 2014 | 10.42 | 10.46 | 10.23 | 10.29 | 69,394 | -0.07(-0.69%) |
Feb 24, 2014 | 10.62 | 10.62 | 10.29 | 10.37 | 37,358 | +0.02(+0.23%) |
Feb 21, 2014 | 10.41 | 10.41 | 10.28 | 10.34 | 107,235 | -0.09(-0.91%) |
Feb 20, 2014 | 10.66 | 10.66 | 10.29 | 10.44 | 30,009 | -0.15(-1.42%) |
Feb 19, 2014 | 10.93 | 11.04 | 10.53 | 10.59 | 41,631 | -0.37(-3.39%) |
Feb 18, 2014 | 11.04 | 11.16 | 10.93 | 10.96 | 50,153 | -0.08(-0.72%) |
Feb 14, 2014 | 11.06 | 11.04 | 11.04 | 11.04 | 46,960 | +0.00(+0.00%) |
Feb 13, 2014 | 10.97 | 11.07 | 10.37 | 11.04 | 194,639 | +0.01(+0.07%) |
Feb 12, 2014 | 11.06 | 11.10 | 11.02 | 11.03 | 29,667 | -0.05(-0.43%) |
Feb 11, 2014 | 11.16 | 11.18 | 10.89 | 11.08 | 21,870 | -0.09(-0.78%) |
Feb 10, 2014 | 11.26 | 11.27 | 11.14 | 11.16 | 14,531 | -0.03(-0.28%) |
Feb 07, 2014 | 11.06 | 11.26 | 10.95 | 11.19 | 34,213 | +0.13(+1.21%) |
Feb 06, 2014 | 11.04 | 11.19 | 10.97 | 11.06 | 53,542 | +0.00(+0.00%) |
Feb 05, 2014 | 11.41 | 11.46 | 10.84 | 11.06 | 110,027 | -0.31(-2.71%) |
Feb 04, 2014 | 11.68 | 11.68 | 11.22 | 11.37 | 98,410 | -0.15(-1.30%) |
Feb 03, 2014 | 11.61 | 11.66 | 11.31 | 11.52 | 64,781 | -0.14(-1.22%) |
Jan 31, 2014 | 11.22 | 11.70 | 11.16 | 11.66 | 99,597 | +0.36(+3.22%) |
Jan 30, 2014 | 11.34 | 11.53 | 10.93 | 11.30 | 188,758 | -0.02(-0.21%) |
Jan 29, 2014 | 11.31 | 11.42 | 11.14 | 11.32 | 19,665 | +0.00(+0.00%) |
Jan 28, 2014 | 11.14 | 11.44 | 11.14 | 11.32 | 47,545 | +0.22(+1.98%) |
Jan 27, 2014 | 11.27 | 11.30 | 10.80 | 11.10 | 46,818 | -0.20(-1.74%) |
Jan 24, 2014 | 11.59 | 11.60 | 11.14 | 11.30 | 101,970 | -0.31(-2.70%) |
Jan 23, 2014 | 11.67 | 11.69 | 11.46 | 11.61 | 81,520 | -0.07(-0.60%) |
Jan 22, 2014 | 11.58 | 11.82 | 11.55 | 11.68 | 23,125 | +0.15(+1.29%) |
Jan 21, 2014 | 11.79 | 11.79 | 11.45 | 11.53 | 51,420 | -0.04(-0.34%) |
Jan 17, 2014 | 11.50 | 11.57 | 11.57 | 11.57 | 74,309 | +0.12(+1.03%) |
Jan 16, 2014 | 11.48 | 11.54 | 11.39 | 11.45 | 47,412 | -0.02(-0.20%) |
Jan 15, 2014 | 11.18 | 11.49 | 11.16 | 11.48 | 55,534 | +0.35(+3.10%) |
Jan 14, 2014 | 11.18 | 11.22 | 10.93 | 11.13 | 126,027 | -0.06(-0.56%) |
Jan 13, 2014 | 11.33 | 11.36 | 11.18 | 11.20 | 43,541 | -0.13(-1.18%) |
Jan 10, 2014 | 11.34 | 11.48 | 11.18 | 11.33 | 70,293 | -0.03(-0.28%) |
Jan 09, 2014 | 11.77 | 11.77 | 11.29 | 11.36 | 73,734 | -0.21(-1.83%) |
Jan 08, 2014 | 11.69 | 11.83 | 11.53 | 11.57 | 53,616 | -0.08(-0.67%) |
Jan 07, 2014 | 11.73 | 11.84 | 11.27 | 11.65 | 148,750 | -0.07(-0.60%) |
Jan 06, 2014 | 12.00 | 12.02 | 11.61 | 11.72 | 176,339 | -0.05(-0.47%) |
Jan 03, 2014 | 11.92 | 12.05 | 11.67 | 11.78 | 78,081 | -0.12(-0.99%) |