Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.778 | 10.61 | 9.623 | 9.865 | 28,443 | +0.16(+1.69%) |
Mar 28, 2014 | 9.672 | 10.80 | 9.402 | 9.701 | 21,208 | -0.06(-0.59%) |
Mar 27, 2014 | 10.26 | 10.69 | 9.546 | 9.758 | 12,696 | -0.60(-5.77%) |
Mar 26, 2014 | 10.37 | 10.78 | 10.36 | 10.36 | 4,748 | -0.24(-2.28%) |
Mar 25, 2014 | 10.53 | 10.60 | 10.53 | 10.60 | 501 | +0.09(+0.83%) |
Mar 24, 2014 | 10.52 | 11.31 | 10.47 | 10.51 | 11,510 | +0.00(+0.00%) |
Mar 21, 2014 | 10.82 | 11.00 | 10.42 | 10.51 | 15,186 | -0.31(-2.85%) |
Mar 20, 2014 | 10.65 | 11.35 | 10.51 | 10.82 | 14,688 | +0.31(+2.94%) |
Mar 19, 2014 | 10.51 | 11.23 | 10.27 | 10.51 | 36,622 | -0.03(-0.27%) |
Mar 18, 2014 | 10.52 | 10.81 | 10.25 | 10.54 | 14,582 | +0.13(+1.20%) |
Mar 17, 2014 | 10.23 | 10.57 | 10.23 | 10.41 | 2,825 | -0.19(-1.82%) |
Mar 14, 2014 | 10.69 | 11.43 | 10.42 | 10.61 | 18,158 | -0.48(-4.35%) |
Mar 13, 2014 | 11.67 | 11.67 | 11.09 | 11.09 | 6,673 | -0.60(-5.12%) |
Mar 12, 2014 | 11.61 | 11.79 | 11.35 | 11.69 | 5,086 | +0.60(+5.39%) |
Mar 11, 2014 | 10.96 | 11.74 | 10.96 | 11.09 | 22,530 | -0.24(-2.13%) |
Mar 10, 2014 | 11.41 | 11.63 | 11.33 | 11.33 | 7,065 | -0.31(-2.65%) |
Mar 07, 2014 | 11.91 | 12.13 | 11.48 | 11.64 | 6,007 | -0.47(-3.90%) |
Mar 06, 2014 | 11.78 | 12.23 | 11.78 | 12.11 | 1,251 | +0.19(+1.62%) |
Mar 05, 2014 | 12.10 | 12.10 | 11.92 | 11.92 | 595 | -0.18(-1.51%) |
Mar 04, 2014 | 11.48 | 12.19 | 11.41 | 12.10 | 7,802 | +0.64(+5.62%) |
Mar 03, 2014 | 11.48 | 11.48 | 11.45 | 11.46 | 1,206 | +0.51(+4.65%) |
Feb 28, 2014 | 11.19 | 11.28 | 10.90 | 10.95 | 1,649 | -0.29(-2.56%) |
Feb 27, 2014 | 11.48 | 11.48 | 11.24 | 11.24 | 390 | -0.19(-1.68%) |
Feb 26, 2014 | 11.24 | 11.43 | 11.24 | 11.43 | 658 | +0.14(+1.28%) |
Feb 25, 2014 | 11.43 | 11.48 | 11.28 | 11.28 | 1,546 | -0.13(-1.18%) |
Feb 24, 2014 | 11.42 | 11.42 | 11.42 | 11.42 | 743 | -0.06(-0.50%) |
Feb 21, 2014 | 11.56 | 11.56 | 11.48 | 11.48 | 1,249 | -0.14(-1.24%) |
Feb 20, 2014 | 11.04 | 11.81 | 10.89 | 11.62 | 22,964 | +0.86(+8.04%) |
Feb 19, 2014 | 11.11 | 11.96 | 10.75 | 10.76 | 11,182 | -0.36(-3.28%) |
Feb 18, 2014 | 11.19 | 12.18 | 10.93 | 11.12 | 18,294 | +1.12(+11.24%) |
Feb 14, 2014 | 9.796 | 9.998 | 9.998 | 9.998 | 10,412 | -0.37(-3.61%) |
Feb 13, 2014 | 10.76 | 10.98 | 10.28 | 10.37 | 21,092 | -0.24(-2.26%) |
Feb 12, 2014 | 10.90 | 11.24 | 10.26 | 10.61 | 26,065 | -0.19(-1.78%) |
Feb 11, 2014 | 10.84 | 11.24 | 10.76 | 10.80 | 4,200 | -0.13(-1.23%) |
Feb 10, 2014 | 11.03 | 11.16 | 10.64 | 10.94 | 3,495 | -0.24(-2.15%) |
Feb 07, 2014 | 10.88 | 11.18 | 10.88 | 11.18 | 766 | +0.09(+0.83%) |
Feb 06, 2014 | 11.15 | 11.15 | 10.73 | 11.09 | 6,466 | +0.18(+1.62%) |
Feb 05, 2014 | 10.98 | 11.04 | 10.85 | 10.91 | 1,843 | -0.46(-4.05%) |
Feb 04, 2014 | 12.36 | 12.36 | 11.30 | 11.37 | 5,180 | -0.56(-4.67%) |
Feb 03, 2014 | 12.28 | 12.28 | 11.64 | 11.93 | 2,323 | -0.60(-4.76%) |
Jan 31, 2014 | 12.58 | 12.84 | 12.38 | 12.52 | 3,294 | -0.54(-4.12%) |
Jan 30, 2014 | 12.51 | 13.07 | 12.32 | 13.06 | 5,173 | +0.35(+2.72%) |
Jan 29, 2014 | 12.75 | 12.78 | 12.68 | 12.72 | 3,121 | -0.19(-1.49%) |
Jan 28, 2014 | 12.91 | 12.91 | 12.91 | 12.91 | 652 | +0.00(+0.00%) |
Jan 27, 2014 | 12.91 | 12.91 | 12.91 | 12.91 | 250 | +0.00(+0.00%) |
Jan 24, 2014 | 13.33 | 13.33 | 12.66 | 12.91 | 3,741 | -0.06(-0.45%) |
Jan 23, 2014 | 13.23 | 13.23 | 12.95 | 12.97 | 719 | -0.24(-1.82%) |
Jan 22, 2014 | 12.95 | 13.72 | 12.95 | 13.21 | 7,149 | +0.00(+0.00%) |
Jan 21, 2014 | 13.46 | 13.68 | 13.03 | 13.21 | 2,884 | -0.05(-0.36%) |
Jan 17, 2014 | 13.78 | 13.25 | 13.25 | 13.25 | 5,310 | -0.43(-3.12%) |
Jan 16, 2014 | 13.54 | 13.68 | 13.54 | 13.68 | 492 | -0.07(-0.53%) |
Jan 15, 2014 | 13.29 | 14.33 | 13.29 | 13.75 | 2,838 | -0.60(-4.21%) |
Jan 14, 2014 | 13.95 | 14.36 | 13.82 | 14.36 | 4,419 | +0.67(+4.91%) |
Jan 13, 2014 | 13.72 | 14.00 | 13.69 | 13.69 | 1,530 | -0.56(-3.91%) |
Jan 10, 2014 | 13.83 | 14.84 | 13.74 | 14.24 | 6,302 | +0.32(+2.28%) |
Jan 09, 2014 | 13.70 | 13.95 | 13.70 | 13.93 | 2,123 | +0.42(+3.13%) |
Jan 08, 2014 | 13.30 | 13.50 | 13.28 | 13.50 | 1,381 | -0.28(-2.02%) |
Jan 07, 2014 | 13.32 | 14.20 | 13.10 | 13.78 | 3,641 | +0.43(+3.24%) |
Jan 06, 2014 | 13.49 | 13.49 | 13.23 | 13.35 | 948 | -0.29(-2.11%) |
Jan 03, 2014 | 13.28 | 14.16 | 13.15 | 13.64 | 11,620 | +0.60(+4.64%) |