Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.47 | 10.66 | 10.44 | 10.59 | 940,800 | +0.19(+1.81%) |
Mar 28, 2014 | 10.46 | 10.62 | 10.38 | 10.41 | 402,963 | -0.05(-0.45%) |
Mar 27, 2014 | 10.72 | 10.78 | 10.45 | 10.45 | 610,036 | -0.24(-2.27%) |
Mar 26, 2014 | 11.08 | 11.21 | 10.68 | 10.70 | 645,935 | -0.31(-2.84%) |
Mar 25, 2014 | 11.20 | 11.29 | 11.00 | 11.01 | 741,766 | -0.13(-1.13%) |
Mar 24, 2014 | 11.17 | 11.24 | 11.03 | 11.14 | 784,807 | +0.01(+0.07%) |
Mar 21, 2014 | 11.11 | 11.23 | 10.96 | 11.13 | 1,798,011 | +0.02(+0.21%) |
Mar 20, 2014 | 10.88 | 11.16 | 10.81 | 11.10 | 1,029,507 | +0.19(+1.76%) |
Mar 19, 2014 | 10.96 | 11.06 | 10.82 | 10.91 | 373,699 | -0.01(-0.11%) |
Mar 18, 2014 | 10.86 | 10.99 | 10.75 | 10.92 | 493,588 | +0.06(+0.58%) |
Mar 17, 2014 | 10.76 | 10.87 | 10.72 | 10.86 | 603,192 | +0.22(+2.06%) |
Mar 14, 2014 | 10.52 | 10.74 | 10.40 | 10.64 | 709,082 | +0.12(+1.12%) |
Mar 13, 2014 | 10.63 | 10.63 | 10.44 | 10.52 | 517,677 | -0.08(-0.74%) |
Mar 12, 2014 | 10.49 | 10.61 | 10.30 | 10.60 | 400,601 | +0.09(+0.82%) |
Mar 11, 2014 | 10.38 | 10.53 | 10.34 | 10.52 | 700,134 | +0.12(+1.13%) |
Mar 10, 2014 | 10.52 | 10.52 | 10.30 | 10.40 | 645,198 | -0.13(-1.26%) |
Mar 07, 2014 | 10.48 | 10.82 | 10.42 | 10.53 | 994,456 | +0.11(+1.05%) |
Mar 06, 2014 | 10.38 | 10.47 | 10.31 | 10.42 | 410,700 | +0.07(+0.68%) |
Mar 05, 2014 | 10.32 | 10.37 | 10.26 | 10.35 | 613,495 | +0.01(+0.08%) |
Mar 04, 2014 | 10.15 | 10.41 | 10.08 | 10.34 | 706,653 | +0.31(+3.04%) |
Mar 03, 2014 | 10.10 | 10.20 | 9.929 | 10.04 | 442,264 | -0.17(-1.69%) |
Feb 28, 2014 | 10.01 | 10.24 | 9.906 | 10.21 | 750,550 | +0.23(+2.36%) |
Feb 27, 2014 | 9.835 | 10.000 | 9.733 | 9.976 | 602,713 | +0.12(+1.19%) |
Feb 26, 2014 | 9.624 | 9.867 | 9.600 | 9.859 | 528,501 | +0.23(+2.44%) |
Feb 25, 2014 | 9.632 | 9.710 | 9.522 | 9.624 | 572,770 | +0.00(+0.00%) |
Feb 24, 2014 | 9.318 | 9.718 | 9.318 | 9.624 | 548,919 | +0.31(+3.28%) |
Feb 21, 2014 | 9.326 | 9.389 | 9.248 | 9.318 | 822,271 | +0.04(+0.42%) |
Feb 20, 2014 | 9.373 | 9.436 | 9.248 | 9.279 | 527,628 | -0.08(-0.84%) |
Feb 19, 2014 | 9.710 | 9.780 | 9.279 | 9.358 | 1,062,431 | -0.37(-3.78%) |
Feb 18, 2014 | 9.561 | 9.773 | 9.545 | 9.726 | 399,642 | +0.15(+1.55%) |
Feb 14, 2014 | 9.428 | 9.577 | 9.577 | 9.577 | 334,458 | +0.13(+1.41%) |
Feb 13, 2014 | 9.459 | 9.506 | 9.342 | 9.444 | 424,119 | -0.09(-0.99%) |
Feb 12, 2014 | 9.585 | 9.749 | 9.475 | 9.538 | 400,274 | -0.01(-0.08%) |
Feb 11, 2014 | 9.311 | 9.569 | 9.279 | 9.545 | 523,249 | +0.23(+2.52%) |
Feb 10, 2014 | 9.287 | 9.350 | 9.162 | 9.311 | 627,532 | +0.00(+0.00%) |
Feb 07, 2014 | 9.358 | 9.420 | 9.162 | 9.311 | 666,754 | +0.01(+0.08%) |
Feb 06, 2014 | 9.311 | 9.358 | 9.155 | 9.303 | 303,916 | +0.00(+0.00%) |
Feb 05, 2014 | 9.271 | 9.724 | 9.209 | 9.303 | 660,479 | +0.14(+1.54%) |
Feb 04, 2014 | 9.061 | 9.368 | 8.890 | 9.162 | 609,014 | +0.12(+1.38%) |
Feb 03, 2014 | 9.527 | 9.640 | 9.037 | 9.037 | 617,819 | -0.52(-5.45%) |
Jan 31, 2014 | 9.660 | 9.804 | 9.535 | 9.558 | 509,794 | -0.20(-2.08%) |
Jan 30, 2014 | 9.706 | 9.870 | 9.558 | 9.761 | 548,498 | +0.13(+1.38%) |
Jan 29, 2014 | 9.776 | 9.862 | 9.605 | 9.628 | 381,388 | -0.26(-2.60%) |
Jan 28, 2014 | 9.940 | 10.10 | 9.800 | 9.885 | 504,212 | -0.04(-0.39%) |
Jan 27, 2014 | 10.26 | 10.26 | 9.916 | 9.924 | 279,906 | -0.23(-2.22%) |
Jan 24, 2014 | 10.34 | 10.34 | 10.04 | 10.15 | 415,337 | -0.24(-2.32%) |
Jan 23, 2014 | 10.44 | 10.44 | 10.29 | 10.39 | 440,948 | -0.08(-0.74%) |
Jan 22, 2014 | 10.57 | 10.62 | 10.40 | 10.47 | 843,672 | -0.12(-1.17%) |
Jan 21, 2014 | 10.32 | 10.70 | 10.32 | 10.59 | 633,416 | +0.30(+2.95%) |
Jan 17, 2014 | 10.46 | 10.29 | 10.29 | 10.29 | 1,156,429 | -0.14(-1.34%) |
Jan 16, 2014 | 11.08 | 11.08 | 9.901 | 10.43 | 1,543,531 | +1.00(+10.55%) |
Jan 15, 2014 | 9.364 | 9.520 | 9.411 | 9.434 | 374,466 | +0.07(+0.75%) |
Jan 14, 2014 | 9.395 | 9.434 | 9.271 | 9.364 | 428,097 | -0.02(-0.17%) |
Jan 13, 2014 | 9.527 | 9.562 | 9.302 | 9.380 | 349,897 | -0.17(-1.79%) |
Jan 10, 2014 | 9.574 | 9.574 | 9.411 | 9.551 | 242,781 | -0.03(-0.32%) |
Jan 09, 2014 | 9.582 | 9.681 | 9.442 | 9.582 | 308,063 | +0.05(+0.57%) |
Jan 08, 2014 | 9.551 | 9.551 | 9.333 | 9.527 | 246,472 | +0.00(+0.00%) |
Jan 07, 2014 | 9.457 | 9.597 | 9.457 | 9.527 | 481,745 | +0.11(+1.16%) |
Jan 06, 2014 | 9.613 | 9.706 | 9.411 | 9.418 | 371,328 | -0.18(-1.86%) |
Jan 03, 2014 | 9.628 | 9.687 | 9.551 | 9.597 | 249,088 | -0.02(-0.24%) |