Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.620 | 9.620 | 9.210 | 9.290 | 1,680,819 | -0.34(-3.53%) |
Mar 28, 2014 | 9.320 | 9.670 | 9.240 | 9.630 | 1,932,799 | +0.30(+3.22%) |
Mar 27, 2014 | 9.280 | 9.460 | 9.130 | 9.330 | 2,217,829 | +0.02(+0.21%) |
Mar 26, 2014 | 10.15 | 10.22 | 9.220 | 9.310 | 4,242,591 | -0.81(-8.00%) |
Mar 25, 2014 | 10.20 | 10.32 | 10.01 | 10.12 | 1,589,540 | +0.02(+0.20%) |
Mar 24, 2014 | 10.71 | 10.76 | 10.10 | 10.10 | 2,612,823 | -0.77(-7.08%) |
Mar 21, 2014 | 11.07 | 11.17 | 10.80 | 10.87 | 2,396,385 | -0.06(-0.55%) |
Mar 20, 2014 | 10.68 | 11.17 | 10.65 | 10.93 | 1,343,025 | +0.14(+1.30%) |
Mar 19, 2014 | 10.97 | 11.10 | 10.75 | 10.79 | 1,723,043 | -0.31(-2.79%) |
Mar 18, 2014 | 10.43 | 11.25 | 10.39 | 11.10 | 3,175,357 | +0.51(+4.82%) |
Mar 17, 2014 | 10.79 | 10.86 | 10.53 | 10.59 | 1,859,009 | -0.20(-1.85%) |
Mar 14, 2014 | 10.91 | 11.09 | 10.70 | 10.79 | 2,008,926 | +0.11(+1.03%) |
Mar 13, 2014 | 10.78 | 11.06 | 10.67 | 10.68 | 1,714,231 | -0.11(-1.02%) |
Mar 12, 2014 | 10.66 | 10.82 | 10.63 | 10.79 | 1,244,229 | +0.29(+2.76%) |
Mar 11, 2014 | 10.78 | 10.86 | 10.43 | 10.50 | 1,407,016 | -0.10(-0.94%) |
Mar 10, 2014 | 10.95 | 10.98 | 10.54 | 10.60 | 1,672,967 | -0.37(-3.37%) |
Mar 07, 2014 | 11.23 | 11.28 | 10.91 | 10.97 | 1,397,098 | -0.44(-3.86%) |
Mar 06, 2014 | 11.24 | 11.47 | 11.23 | 11.41 | 1,414,177 | +0.22(+1.97%) |
Mar 05, 2014 | 11.22 | 11.29 | 11.06 | 11.19 | 1,153,851 | +0.00(+0.00%) |
Mar 04, 2014 | 11.12 | 11.37 | 11.04 | 11.19 | 1,547,282 | -0.07(-0.62%) |
Mar 03, 2014 | 11.30 | 11.35 | 11.18 | 11.26 | 2,518,999 | +0.26(+2.36%) |
Feb 28, 2014 | 10.81 | 11.09 | 10.76 | 11.00 | 1,615,493 | +0.19(+1.76%) |
Feb 27, 2014 | 10.89 | 11.00 | 10.74 | 10.81 | 1,291,670 | +0.00(+0.00%) |
Feb 26, 2014 | 10.90 | 10.94 | 10.65 | 10.81 | 2,037,134 | -0.16(-1.46%) |
Feb 25, 2014 | 11.54 | 11.59 | 10.95 | 10.97 | 2,449,814 | -0.61(-5.27%) |
Feb 24, 2014 | 11.76 | 11.96 | 11.58 | 11.58 | 1,804,231 | -0.01(-0.09%) |
Feb 21, 2014 | 11.69 | 11.92 | 11.43 | 11.59 | 2,169,020 | -0.08(-0.69%) |
Feb 20, 2014 | 11.31 | 11.74 | 11.15 | 11.67 | 1,911,470 | +0.39(+3.46%) |
Feb 19, 2014 | 11.85 | 11.92 | 11.26 | 11.28 | 2,542,689 | -0.64(-5.37%) |
Feb 18, 2014 | 11.29 | 12.06 | 11.27 | 11.92 | 3,950,342 | +0.76(+6.81%) |
Feb 14, 2014 | 11.18 | 11.16 | 11.16 | 11.16 | 2,303,400 | +0.23(+2.10%) |
Feb 13, 2014 | 10.44 | 10.96 | 10.36 | 10.93 | 2,176,550 | +0.49(+4.69%) |
Feb 12, 2014 | 11.02 | 11.03 | 10.42 | 10.44 | 1,780,869 | -0.55(-5.00%) |
Feb 11, 2014 | 10.61 | 11.05 | 10.61 | 10.99 | 2,024,289 | +0.44(+4.17%) |
Feb 10, 2014 | 10.20 | 10.63 | 10.15 | 10.55 | 1,860,002 | +0.47(+4.66%) |
Feb 07, 2014 | 9.810 | 10.15 | 9.770 | 10.08 | 1,532,331 | +0.29(+2.96%) |
Feb 06, 2014 | 9.900 | 10.03 | 9.710 | 9.790 | 1,455,510 | -0.04(-0.41%) |
Feb 05, 2014 | 10.30 | 10.31 | 9.830 | 9.830 | 1,675,530 | -0.31(-3.06%) |
Feb 04, 2014 | 10.02 | 10.19 | 9.960 | 10.14 | 1,286,467 | +0.08(+0.80%) |
Feb 03, 2014 | 10.20 | 10.44 | 9.990 | 10.06 | 2,167,902 | -0.09(-0.89%) |
Jan 31, 2014 | 10.39 | 10.49 | 10.02 | 10.15 | 1,594,754 | -0.21(-2.03%) |
Jan 30, 2014 | 10.22 | 10.42 | 10.11 | 10.36 | 1,351,650 | -0.14(-1.33%) |
Jan 29, 2014 | 10.69 | 10.80 | 10.28 | 10.50 | 1,700,481 | -0.10(-0.94%) |
Jan 28, 2014 | 10.38 | 10.63 | 10.23 | 10.60 | 1,435,277 | +0.26(+2.51%) |
Jan 27, 2014 | 10.90 | 10.90 | 10.34 | 10.34 | 2,252,808 | -0.64(-5.83%) |
Jan 24, 2014 | 11.28 | 11.42 | 10.77 | 10.98 | 1,884,481 | -0.24(-2.14%) |
Jan 23, 2014 | 11.20 | 11.63 | 11.15 | 11.22 | 1,963,701 | +0.22(+2.00%) |
Jan 22, 2014 | 11.10 | 11.11 | 10.87 | 11.00 | 1,258,800 | -0.13(-1.17%) |
Jan 21, 2014 | 11.04 | 11.20 | 10.74 | 11.13 | 1,457,845 | +0.01(+0.09%) |
Jan 17, 2014 | 11.03 | 11.12 | 11.12 | 11.12 | 1,885,900 | +0.17(+1.55%) |
Jan 16, 2014 | 11.11 | 11.16 | 10.90 | 10.95 | 1,066,544 | -0.07(-0.64%) |
Jan 15, 2014 | 10.75 | 11.04 | 10.59 | 11.02 | 1,213,973 | +0.27(+2.51%) |
Jan 14, 2014 | 10.98 | 11.27 | 10.73 | 10.75 | 1,419,859 | -0.35(-3.15%) |
Jan 13, 2014 | 10.87 | 11.15 | 10.64 | 11.10 | 1,739,561 | +0.20(+1.83%) |
Jan 10, 2014 | 10.56 | 10.91 | 10.36 | 10.90 | 1,909,733 | +0.28(+2.64%) |
Jan 09, 2014 | 11.05 | 11.08 | 10.62 | 10.62 | 1,373,834 | -0.49(-4.41%) |
Jan 08, 2014 | 11.20 | 11.33 | 11.08 | 11.11 | 935,146 | -0.27(-2.37%) |
Jan 07, 2014 | 11.32 | 11.38 | 11.12 | 11.38 | 975,851 | -0.02(-0.18%) |
Jan 06, 2014 | 11.33 | 11.47 | 11.29 | 11.40 | 1,347,152 | +0.14(+1.24%) |
Jan 03, 2014 | 11.42 | 11.44 | 11.15 | 11.26 | 1,076,797 | -0.06(-0.53%) |