Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.01 | 10.30 | 9.751 | 10.05 | 269,704 | +0.09(+0.86%) |
Mar 28, 2014 | 9.332 | 10.12 | 9.332 | 9.960 | 366,009 | +0.67(+7.17%) |
Mar 27, 2014 | 9.541 | 9.618 | 9.227 | 9.294 | 215,759 | -0.21(-2.20%) |
Mar 26, 2014 | 10.19 | 10.19 | 9.494 | 9.503 | 243,694 | -0.55(-5.49%) |
Mar 25, 2014 | 10.07 | 10.24 | 9.856 | 10.06 | 119,293 | +0.05(+0.48%) |
Mar 24, 2014 | 10.24 | 10.39 | 9.665 | 10.01 | 183,983 | -0.22(-2.14%) |
Mar 21, 2014 | 10.12 | 10.38 | 10.08 | 10.23 | 209,112 | +0.13(+1.32%) |
Mar 20, 2014 | 10.11 | 10.30 | 9.999 | 10.09 | 77,754 | -0.01(-0.09%) |
Mar 19, 2014 | 10.17 | 10.17 | 9.913 | 10.10 | 119,629 | -0.08(-0.75%) |
Mar 18, 2014 | 9.818 | 10.26 | 9.804 | 10.18 | 117,293 | +0.40(+4.09%) |
Mar 17, 2014 | 9.456 | 9.960 | 9.456 | 9.780 | 145,158 | +0.06(+0.59%) |
Mar 14, 2014 | 9.608 | 9.884 | 9.484 | 9.722 | 232,708 | +0.04(+0.39%) |
Mar 13, 2014 | 9.732 | 10.01 | 9.522 | 9.684 | 251,512 | -0.03(-0.29%) |
Mar 12, 2014 | 9.837 | 9.894 | 9.637 | 9.713 | 287,480 | -0.19(-1.92%) |
Mar 11, 2014 | 10.01 | 10.17 | 9.808 | 9.903 | 261,506 | -0.23(-2.26%) |
Mar 10, 2014 | 10.29 | 10.52 | 9.837 | 10.13 | 395,848 | -0.24(-2.30%) |
Mar 07, 2014 | 10.60 | 10.60 | 10.35 | 10.37 | 189,534 | -0.21(-1.98%) |
Mar 06, 2014 | 10.31 | 10.75 | 10.30 | 10.58 | 296,252 | -0.16(-1.51%) |
Mar 05, 2014 | 10.68 | 11.00 | 10.60 | 10.74 | 326,875 | -0.19(-1.74%) |
Mar 04, 2014 | 11.24 | 11.41 | 10.89 | 10.93 | 396,428 | -0.13(-1.21%) |
Mar 03, 2014 | 11.24 | 11.40 | 10.97 | 11.07 | 213,945 | -0.31(-2.76%) |
Feb 28, 2014 | 11.70 | 11.80 | 11.21 | 11.38 | 294,050 | -0.19(-1.65%) |
Feb 27, 2014 | 11.36 | 11.59 | 11.23 | 11.57 | 287,450 | +0.10(+0.91%) |
Feb 26, 2014 | 11.45 | 11.82 | 11.38 | 11.46 | 379,999 | +0.01(+0.08%) |
Feb 25, 2014 | 11.56 | 11.58 | 11.25 | 11.46 | 247,696 | +0.09(+0.75%) |
Feb 24, 2014 | 11.60 | 11.64 | 11.33 | 11.37 | 293,323 | -0.18(-1.57%) |
Feb 21, 2014 | 11.43 | 11.76 | 10.81 | 11.55 | 587,032 | +0.37(+3.32%) |
Feb 20, 2014 | 10.87 | 11.27 | 10.47 | 11.18 | 230,971 | +0.36(+3.34%) |
Feb 19, 2014 | 11.02 | 11.03 | 10.68 | 10.82 | 100,971 | -0.22(-1.98%) |
Feb 18, 2014 | 10.75 | 11.18 | 10.67 | 11.04 | 108,041 | +0.33(+3.11%) |
Feb 14, 2014 | 10.66 | 10.70 | 10.70 | 10.70 | 89,577 | +0.04(+0.36%) |
Feb 13, 2014 | 10.51 | 10.76 | 10.47 | 10.67 | 74,773 | +0.04(+0.36%) |
Feb 12, 2014 | 10.35 | 10.66 | 10.24 | 10.63 | 325,938 | +0.32(+3.14%) |
Feb 11, 2014 | 10.37 | 10.53 | 10.19 | 10.30 | 87,011 | -0.02(-0.18%) |
Feb 10, 2014 | 10.39 | 10.41 | 10.11 | 10.32 | 83,361 | -0.08(-0.73%) |
Feb 07, 2014 | 10.13 | 10.47 | 10.04 | 10.40 | 128,006 | +0.28(+2.73%) |
Feb 06, 2014 | 10.29 | 10.33 | 9.903 | 10.12 | 224,166 | -0.15(-1.48%) |
Feb 05, 2014 | 10.22 | 10.54 | 10.01 | 10.27 | 158,160 | -0.06(-0.55%) |
Feb 04, 2014 | 10.40 | 10.89 | 10.27 | 10.33 | 168,946 | -0.03(-0.28%) |
Feb 03, 2014 | 11.09 | 11.26 | 10.19 | 10.36 | 265,437 | -0.78(-7.01%) |
Jan 31, 2014 | 11.07 | 11.29 | 11.00 | 11.14 | 235,818 | -0.18(-1.60%) |
Jan 30, 2014 | 11.57 | 11.57 | 11.31 | 11.32 | 194,825 | -0.09(-0.75%) |
Jan 29, 2014 | 11.27 | 11.72 | 11.27 | 11.41 | 196,867 | -0.03(-0.25%) |
Jan 28, 2014 | 11.07 | 11.52 | 11.04 | 11.44 | 200,878 | +0.42(+3.80%) |
Jan 27, 2014 | 11.11 | 11.23 | 10.91 | 11.02 | 205,406 | -0.09(-0.77%) |
Jan 24, 2014 | 11.36 | 11.48 | 11.01 | 11.10 | 161,452 | -0.30(-2.59%) |
Jan 23, 2014 | 11.64 | 11.64 | 11.40 | 11.40 | 126,924 | -0.26(-2.21%) |
Jan 22, 2014 | 11.60 | 11.69 | 11.47 | 11.66 | 99,025 | +0.05(+0.41%) |
Jan 21, 2014 | 11.57 | 11.66 | 11.45 | 11.61 | 121,686 | +0.15(+1.33%) |
Jan 17, 2014 | 11.34 | 11.46 | 11.46 | 11.46 | 173,170 | +0.06(+0.50%) |
Jan 16, 2014 | 11.58 | 11.64 | 11.23 | 11.40 | 172,693 | -0.24(-2.05%) |
Jan 15, 2014 | 11.85 | 12.00 | 11.50 | 11.64 | 189,691 | -0.21(-1.77%) |
Jan 14, 2014 | 10.96 | 11.85 | 10.81 | 11.85 | 359,397 | +0.90(+8.27%) |
Jan 13, 2014 | 11.39 | 11.47 | 10.81 | 10.94 | 281,705 | -0.45(-3.93%) |
Jan 10, 2014 | 11.66 | 11.66 | 11.28 | 11.39 | 240,509 | +0.01(+0.08%) |
Jan 09, 2014 | 10.94 | 11.39 | 10.74 | 11.38 | 410,625 | +0.51(+4.73%) |
Jan 08, 2014 | 10.64 | 10.87 | 10.43 | 10.87 | 228,160 | +0.25(+2.33%) |
Jan 07, 2014 | 10.11 | 10.66 | 10.11 | 10.62 | 196,892 | +0.59(+5.89%) |
Jan 06, 2014 | 10.12 | 10.14 | 9.960 | 10.03 | 130,835 | +0.01(+0.09%) |
Jan 03, 2014 | 9.760 | 10.15 | 9.751 | 10.02 | 151,229 | +0.28(+2.83%) |