Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.863 | 9.872 | 9.496 | 9.556 | 1,492,979 | -0.36(-3.60%) |
Mar 28, 2014 | 9.794 | 10.01 | 9.556 | 9.913 | 1,434,373 | +0.06(+0.60%) |
Mar 27, 2014 | 9.556 | 9.949 | 9.457 | 9.853 | 1,274,178 | +0.20(+2.05%) |
Mar 26, 2014 | 10.09 | 10.28 | 9.605 | 9.655 | 1,793,323 | -0.40(-3.94%) |
Mar 25, 2014 | 10.18 | 10.29 | 9.992 | 10.05 | 1,291,167 | -0.06(-0.59%) |
Mar 24, 2014 | 10.73 | 10.85 | 10.10 | 10.11 | 1,844,395 | -0.82(-7.52%) |
Mar 21, 2014 | 11.02 | 11.22 | 10.82 | 10.93 | 2,476,976 | +0.05(+0.46%) |
Mar 20, 2014 | 10.62 | 10.97 | 10.61 | 10.88 | 1,141,810 | +0.17(+1.57%) |
Mar 19, 2014 | 11.04 | 11.16 | 10.68 | 10.72 | 1,609,311 | -0.50(-4.42%) |
Mar 18, 2014 | 10.88 | 11.40 | 10.87 | 11.21 | 1,407,780 | +0.15(+1.34%) |
Mar 17, 2014 | 11.34 | 11.49 | 11.03 | 11.06 | 1,469,067 | -0.37(-3.21%) |
Mar 14, 2014 | 11.57 | 11.77 | 11.32 | 11.43 | 1,382,230 | +0.03(+0.26%) |
Mar 13, 2014 | 11.06 | 11.53 | 10.93 | 11.40 | 1,934,892 | +0.36(+3.23%) |
Mar 12, 2014 | 10.81 | 11.07 | 10.81 | 11.04 | 959,116 | +0.35(+3.24%) |
Mar 11, 2014 | 11.03 | 11.14 | 10.62 | 10.70 | 1,277,454 | -0.16(-1.46%) |
Mar 10, 2014 | 11.00 | 11.00 | 10.73 | 10.85 | 1,045,452 | -0.19(-1.71%) |
Mar 07, 2014 | 11.21 | 11.27 | 10.92 | 11.04 | 1,278,670 | -0.42(-3.63%) |
Mar 06, 2014 | 11.34 | 11.54 | 11.34 | 11.46 | 988,043 | +0.21(+1.85%) |
Mar 05, 2014 | 11.07 | 11.30 | 10.95 | 11.25 | 1,094,215 | +0.21(+1.89%) |
Mar 04, 2014 | 11.07 | 11.27 | 10.90 | 11.04 | 1,308,625 | -0.28(-2.45%) |
Mar 03, 2014 | 11.21 | 11.59 | 11.00 | 11.32 | 1,873,386 | +0.41(+3.72%) |
Feb 28, 2014 | 10.97 | 11.01 | 10.76 | 10.91 | 1,606,096 | +0.04(+0.37%) |
Feb 27, 2014 | 11.10 | 11.17 | 10.77 | 10.87 | 1,789,309 | -0.27(-2.40%) |
Feb 26, 2014 | 11.45 | 11.53 | 11.08 | 11.14 | 1,810,801 | -0.44(-3.77%) |
Feb 25, 2014 | 11.90 | 11.90 | 11.44 | 11.58 | 1,416,193 | -0.37(-3.07%) |
Feb 24, 2014 | 12.14 | 12.14 | 11.92 | 11.94 | 1,292,019 | -0.04(-0.33%) |
Feb 21, 2014 | 12.19 | 12.22 | 11.80 | 11.98 | 1,548,105 | -0.15(-1.23%) |
Feb 20, 2014 | 11.57 | 12.17 | 11.57 | 12.13 | 1,580,146 | +0.59(+5.15%) |
Feb 19, 2014 | 12.13 | 12.34 | 11.51 | 11.54 | 2,058,843 | -0.71(-5.83%) |
Feb 18, 2014 | 12.19 | 12.32 | 11.96 | 12.25 | 1,683,115 | +0.17(+1.40%) |
Feb 14, 2014 | 11.96 | 12.08 | 12.08 | 12.08 | 2,308,396 | +0.51(+4.37%) |
Feb 13, 2014 | 11.10 | 11.59 | 10.96 | 11.58 | 1,355,420 | +0.51(+4.57%) |
Feb 12, 2014 | 11.56 | 11.61 | 11.05 | 11.07 | 1,721,389 | -0.44(-3.79%) |
Feb 11, 2014 | 11.07 | 11.60 | 11.02 | 11.51 | 2,213,553 | +0.56(+5.07%) |
Feb 10, 2014 | 10.78 | 11.04 | 10.77 | 10.95 | 1,559,467 | +0.33(+3.08%) |
Feb 07, 2014 | 10.27 | 10.65 | 10.12 | 10.63 | 1,303,544 | +0.35(+3.37%) |
Feb 06, 2014 | 10.30 | 10.37 | 10.12 | 10.28 | 728,429 | +0.11(+1.07%) |
Feb 05, 2014 | 10.52 | 10.57 | 10.16 | 10.17 | 1,008,690 | -0.21(-2.01%) |
Feb 04, 2014 | 10.29 | 10.41 | 10.16 | 10.38 | 1,054,508 | +0.12(+1.16%) |
Feb 03, 2014 | 10.46 | 10.67 | 10.15 | 10.26 | 1,315,702 | -0.09(-0.86%) |
Jan 31, 2014 | 10.40 | 10.54 | 10.13 | 10.35 | 1,582,152 | -0.20(-1.88%) |
Jan 30, 2014 | 10.31 | 10.63 | 10.31 | 10.55 | 1,144,754 | -0.16(-1.48%) |
Jan 29, 2014 | 10.62 | 10.72 | 10.39 | 10.71 | 1,339,020 | +0.32(+3.05%) |
Jan 28, 2014 | 10.20 | 10.43 | 10.07 | 10.39 | 1,379,910 | +0.21(+2.05%) |
Jan 27, 2014 | 10.65 | 10.71 | 10.15 | 10.18 | 1,654,744 | -0.53(-4.91%) |
Jan 24, 2014 | 11.23 | 11.38 | 10.47 | 10.71 | 2,167,512 | -0.39(-3.49%) |
Jan 23, 2014 | 10.96 | 11.42 | 10.89 | 11.09 | 1,635,818 | +0.39(+3.61%) |
Jan 22, 2014 | 10.97 | 11.13 | 10.64 | 10.71 | 1,161,247 | -0.36(-3.23%) |
Jan 21, 2014 | 10.83 | 11.19 | 10.63 | 11.06 | 1,408,145 | +0.14(+1.27%) |
Jan 17, 2014 | 10.67 | 10.92 | 10.92 | 10.92 | 1,513,643 | +0.42(+3.96%) |
Jan 16, 2014 | 10.58 | 10.68 | 10.43 | 10.51 | 904,760 | +0.00(+0.00%) |
Jan 15, 2014 | 10.22 | 10.55 | 10.09 | 10.51 | 1,254,286 | +0.29(+2.81%) |
Jan 14, 2014 | 10.58 | 10.91 | 10.20 | 10.22 | 1,958,307 | -0.50(-4.63%) |
Jan 13, 2014 | 10.46 | 10.78 | 10.32 | 10.72 | 1,607,202 | +0.24(+2.27%) |
Jan 10, 2014 | 10.23 | 10.54 | 10.21 | 10.48 | 1,469,207 | +0.52(+5.17%) |
Jan 09, 2014 | 10.31 | 10.39 | 9.962 | 9.962 | 1,249,526 | -0.45(-4.29%) |
Jan 08, 2014 | 10.21 | 10.52 | 10.16 | 10.41 | 1,382,873 | -0.03(-0.29%) |
Jan 07, 2014 | 10.01 | 10.46 | 9.744 | 10.44 | 2,443,613 | +0.34(+3.34%) |
Jan 06, 2014 | 10.06 | 10.34 | 10.01 | 10.10 | 1,063,495 | +0.09(+0.89%) |
Jan 03, 2014 | 10.41 | 10.46 | 9.952 | 10.01 | 1,037,967 | -0.35(-3.35%) |