Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.65 | 11.12 | 10.41 | 10.56 | 15,806 | -0.24(-2.19%) |
Mar 28, 2014 | 11.74 | 11.75 | 10.70 | 10.79 | 6,374 | -0.43(-3.80%) |
Mar 27, 2014 | 11.22 | 11.60 | 11.22 | 11.22 | 4,676 | +0.00(+0.00%) |
Mar 26, 2014 | 11.50 | 11.98 | 11.03 | 11.22 | 8,399 | -0.28(-2.47%) |
Mar 25, 2014 | 11.27 | 11.79 | 11.27 | 11.50 | 7,114 | -0.16(-1.38%) |
Mar 24, 2014 | 11.88 | 12.36 | 11.23 | 11.66 | 8,047 | -0.27(-2.30%) |
Mar 21, 2014 | 12.45 | 12.45 | 11.93 | 11.94 | 8,631 | -0.37(-3.00%) |
Mar 20, 2014 | 12.18 | 12.40 | 12.07 | 12.31 | 1,798 | +0.00(+0.00%) |
Mar 19, 2014 | 12.31 | 12.50 | 12.07 | 12.31 | 6,247 | -0.19(-1.51%) |
Mar 18, 2014 | 13.02 | 13.02 | 12.21 | 12.50 | 11,699 | -0.52(-4.00%) |
Mar 17, 2014 | 11.60 | 13.25 | 11.60 | 13.02 | 55,808 | +0.95(+7.84%) |
Mar 14, 2014 | 11.88 | 12.21 | 11.41 | 12.07 | 11,715 | +0.38(+3.24%) |
Mar 13, 2014 | 11.74 | 11.88 | 11.69 | 11.69 | 4,145 | -0.14(-1.20%) |
Mar 12, 2014 | 11.60 | 11.88 | 11.03 | 11.83 | 10,607 | +0.24(+2.04%) |
Mar 11, 2014 | 12.12 | 12.17 | 11.46 | 11.60 | 6,905 | -0.28(-2.39%) |
Mar 10, 2014 | 11.46 | 12.02 | 11.46 | 11.88 | 7,839 | +0.43(+3.72%) |
Mar 07, 2014 | 11.46 | 11.88 | 11.41 | 11.46 | 5,694 | -0.28(-2.42%) |
Mar 06, 2014 | 12.54 | 12.73 | 11.36 | 11.74 | 17,455 | -0.62(-4.98%) |
Mar 05, 2014 | 11.55 | 12.73 | 11.55 | 12.36 | 32,960 | +0.76(+6.53%) |
Mar 04, 2014 | 11.27 | 11.60 | 11.03 | 11.60 | 7,720 | +0.57(+5.15%) |
Mar 03, 2014 | 11.27 | 11.27 | 10.99 | 11.03 | 5,550 | -0.26(-2.30%) |
Feb 28, 2014 | 11.40 | 11.50 | 11.27 | 11.29 | 1,542 | -0.31(-2.66%) |
Feb 27, 2014 | 11.55 | 11.69 | 11.46 | 11.60 | 13,633 | +0.05(+0.41%) |
Feb 26, 2014 | 11.27 | 11.55 | 11.27 | 11.55 | 5,452 | +0.05(+0.41%) |
Feb 25, 2014 | 11.11 | 11.55 | 10.94 | 11.50 | 4,985 | +0.24(+2.10%) |
Feb 24, 2014 | 10.94 | 11.60 | 10.94 | 11.27 | 5,344 | +0.24(+2.14%) |
Feb 21, 2014 | 11.41 | 11.50 | 10.94 | 11.03 | 6,038 | -0.24(-2.10%) |
Feb 20, 2014 | 11.12 | 11.41 | 11.12 | 11.27 | 2,128 | +0.05(+0.42%) |
Feb 19, 2014 | 11.50 | 11.69 | 11.22 | 11.22 | 6,490 | -0.28(-2.47%) |
Feb 18, 2014 | 10.65 | 11.60 | 10.65 | 11.50 | 16,672 | +0.71(+6.56%) |
Feb 14, 2014 | 10.98 | 10.80 | 10.80 | 10.80 | 9,907 | -0.09(-0.85%) |
Feb 13, 2014 | 10.94 | 10.94 | 10.79 | 10.89 | 1,950 | +0.14(+1.32%) |
Feb 12, 2014 | 10.79 | 11.03 | 10.75 | 10.75 | 2,899 | +0.00(+0.00%) |
Feb 11, 2014 | 11.12 | 11.12 | 10.65 | 10.75 | 3,052 | -0.33(-2.99%) |
Feb 10, 2014 | 10.56 | 11.12 | 10.56 | 11.08 | 5,208 | +0.43(+4.00%) |
Feb 07, 2014 | 10.52 | 10.79 | 10.51 | 10.65 | 3,125 | +0.05(+0.45%) |
Feb 06, 2014 | 10.84 | 10.84 | 10.46 | 10.60 | 7,442 | -0.38(-3.45%) |
Feb 05, 2014 | 10.75 | 11.08 | 10.65 | 10.98 | 6,859 | -0.09(-0.85%) |
Feb 04, 2014 | 10.51 | 11.08 | 10.32 | 11.08 | 8,765 | +0.57(+5.40%) |
Feb 03, 2014 | 10.79 | 10.83 | 10.32 | 10.51 | 12,462 | -0.28(-2.63%) |
Jan 31, 2014 | 11.21 | 11.22 | 10.70 | 10.79 | 12,220 | -0.28(-2.56%) |
Jan 30, 2014 | 11.31 | 11.31 | 10.89 | 11.08 | 3,447 | -0.09(-0.85%) |
Jan 29, 2014 | 11.31 | 11.50 | 11.17 | 11.17 | 10,082 | -0.14(-1.26%) |
Jan 28, 2014 | 10.75 | 11.50 | 10.70 | 11.31 | 12,095 | +0.62(+5.75%) |
Jan 27, 2014 | 10.79 | 11.27 | 10.65 | 10.70 | 9,480 | -0.14(-1.31%) |
Jan 24, 2014 | 11.13 | 11.19 | 10.56 | 10.84 | 18,006 | -0.37(-3.33%) |
Jan 23, 2014 | 11.50 | 11.50 | 11.12 | 11.21 | 10,868 | -0.05(-0.46%) |
Jan 22, 2014 | 11.79 | 11.93 | 11.12 | 11.27 | 28,008 | -0.33(-2.86%) |
Jan 21, 2014 | 12.12 | 12.31 | 11.46 | 11.60 | 18,509 | -0.28(-2.39%) |
Jan 17, 2014 | 12.17 | 11.88 | 11.88 | 11.88 | 5,238 | -0.09(-0.79%) |
Jan 16, 2014 | 12.02 | 12.31 | 11.83 | 11.98 | 3,478 | -0.15(-1.21%) |
Jan 15, 2014 | 11.74 | 13.11 | 11.46 | 12.12 | 25,425 | +0.38(+3.27%) |
Jan 14, 2014 | 11.98 | 11.98 | 11.46 | 11.74 | 5,899 | +0.00(+0.00%) |
Jan 13, 2014 | 11.98 | 12.21 | 11.55 | 11.74 | 15,336 | -0.02(-0.14%) |
Jan 10, 2014 | 12.07 | 12.07 | 11.50 | 11.76 | 4,995 | -0.17(-1.45%) |
Jan 09, 2014 | 12.40 | 12.40 | 11.36 | 11.93 | 26,308 | -0.28(-2.33%) |
Jan 08, 2014 | 12.31 | 13.59 | 11.65 | 12.21 | 56,598 | -0.38(-3.01%) |
Jan 07, 2014 | 10.94 | 12.97 | 10.89 | 12.59 | 99,192 | +1.68(+15.35%) |
Jan 06, 2014 | 11.08 | 11.22 | 10.89 | 10.92 | 8,216 | -0.07(-0.60%) |
Jan 03, 2014 | 11.17 | 11.27 | 10.89 | 10.98 | 8,660 | -0.28(-2.52%) |