Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.67 | 12.76 | 12.40 | 12.59 | 18,693 | +0.05(+0.40%) |
Mar 28, 2014 | 12.46 | 12.65 | 12.42 | 12.54 | 10,427 | +0.06(+0.48%) |
Mar 27, 2014 | 12.62 | 12.62 | 12.32 | 12.48 | 10,971 | -0.09(-0.72%) |
Mar 26, 2014 | 12.69 | 12.69 | 12.53 | 12.57 | 24,144 | -0.12(-0.95%) |
Mar 25, 2014 | 12.86 | 12.87 | 12.63 | 12.69 | 18,789 | +0.22(+1.76%) |
Mar 24, 2014 | 12.29 | 12.61 | 12.00 | 12.47 | 121,063 | +0.18(+1.46%) |
Mar 21, 2014 | 11.99 | 12.51 | 11.49 | 12.29 | 100,068 | +0.40(+3.36%) |
Mar 20, 2014 | 10.47 | 12.56 | 9.830 | 11.89 | 489,878 | +1.38(+13.13%) |
Mar 19, 2014 | 10.50 | 10.85 | 10.40 | 10.51 | 39,871 | -0.10(-0.94%) |
Mar 18, 2014 | 10.70 | 10.75 | 10.31 | 10.61 | 33,237 | -0.08(-0.75%) |
Mar 17, 2014 | 10.85 | 11.00 | 10.64 | 10.69 | 24,981 | -0.07(-0.65%) |
Mar 14, 2014 | 10.83 | 11.05 | 10.74 | 10.76 | 5,852 | -0.12(-1.10%) |
Mar 13, 2014 | 10.99 | 11.09 | 10.80 | 10.88 | 12,738 | -0.11(-1.00%) |
Mar 12, 2014 | 10.76 | 11.17 | 10.73 | 10.99 | 23,440 | -0.03(-0.27%) |
Mar 11, 2014 | 11.41 | 11.47 | 10.71 | 11.02 | 27,412 | -0.27(-2.39%) |
Mar 10, 2014 | 10.94 | 11.99 | 10.94 | 11.29 | 92,881 | +0.47(+4.34%) |
Mar 07, 2014 | 11.20 | 11.20 | 10.73 | 10.82 | 88,664 | -0.50(-4.42%) |
Mar 06, 2014 | 11.24 | 11.62 | 11.19 | 11.32 | 38,893 | +0.16(+1.43%) |
Mar 05, 2014 | 11.04 | 11.45 | 11.04 | 11.16 | 37,691 | +0.16(+1.45%) |
Mar 04, 2014 | 11.26 | 11.68 | 11.00 | 11.00 | 52,677 | -0.15(-1.35%) |
Mar 03, 2014 | 11.07 | 11.22 | 10.81 | 11.15 | 41,278 | +0.01(+0.09%) |
Feb 28, 2014 | 11.39 | 11.43 | 11.05 | 11.14 | 41,860 | -0.21(-1.85%) |
Feb 27, 2014 | 11.41 | 11.54 | 11.20 | 11.35 | 7,069 | -0.09(-0.79%) |
Feb 26, 2014 | 11.50 | 11.55 | 11.32 | 11.44 | 21,453 | -0.10(-0.87%) |
Feb 25, 2014 | 11.50 | 11.57 | 11.48 | 11.54 | 29,507 | +0.09(+0.79%) |
Feb 24, 2014 | 11.24 | 12.34 | 11.24 | 11.45 | 20,813 | +0.20(+1.78%) |
Feb 21, 2014 | 11.64 | 11.64 | 11.20 | 11.25 | 18,068 | -0.33(-2.85%) |
Feb 20, 2014 | 11.50 | 11.59 | 11.30 | 11.58 | 10,225 | +0.08(+0.70%) |
Feb 19, 2014 | 11.64 | 11.88 | 11.30 | 11.50 | 37,635 | -0.18(-1.54%) |
Feb 18, 2014 | 11.86 | 11.91 | 11.30 | 11.68 | 71,339 | -0.10(-0.85%) |
Feb 14, 2014 | 11.94 | 11.78 | 11.78 | 11.78 | 5,800 | -0.15(-1.26%) |
Feb 13, 2014 | 11.45 | 12.21 | 11.45 | 11.93 | 41,394 | +0.12(+1.02%) |
Feb 12, 2014 | 11.98 | 12.10 | 11.72 | 11.81 | 9,376 | -0.03(-0.25%) |
Feb 11, 2014 | 11.13 | 11.86 | 11.13 | 11.84 | 13,927 | +0.69(+6.19%) |
Feb 10, 2014 | 11.35 | 11.48 | 11.00 | 11.15 | 8,996 | -0.16(-1.41%) |
Feb 07, 2014 | 10.99 | 11.36 | 10.86 | 11.31 | 15,715 | +0.31(+2.82%) |
Feb 06, 2014 | 11.02 | 11.19 | 10.90 | 11.00 | 12,720 | +0.01(+0.09%) |
Feb 05, 2014 | 11.17 | 11.17 | 10.98 | 10.99 | 10,564 | -0.17(-1.52%) |
Feb 04, 2014 | 10.96 | 11.20 | 10.91 | 11.16 | 11,219 | +0.27(+2.48%) |
Feb 03, 2014 | 11.52 | 11.52 | 10.81 | 10.89 | 58,291 | -0.61(-5.30%) |
Jan 31, 2014 | 11.43 | 11.69 | 11.43 | 11.50 | 21,393 | -0.19(-1.63%) |
Jan 30, 2014 | 11.03 | 11.87 | 11.03 | 11.69 | 17,643 | +0.70(+6.37%) |
Jan 29, 2014 | 11.10 | 11.25 | 10.98 | 10.99 | 9,657 | -0.26(-2.31%) |
Jan 28, 2014 | 11.31 | 11.49 | 10.72 | 11.25 | 48,136 | +0.10(+0.90%) |
Jan 27, 2014 | 11.11 | 11.63 | 10.50 | 11.15 | 103,836 | -0.34(-2.96%) |
Jan 24, 2014 | 11.14 | 12.01 | 11.14 | 11.49 | 42,413 | +0.34(+3.05%) |
Jan 23, 2014 | 10.49 | 12.00 | 10.49 | 11.15 | 64,590 | +0.66(+6.29%) |
Jan 22, 2014 | 11.20 | 11.20 | 10.40 | 10.49 | 41,831 | -0.65(-5.83%) |
Jan 21, 2014 | 11.32 | 11.70 | 11.13 | 11.14 | 22,444 | -0.14(-1.24%) |
Jan 17, 2014 | 11.49 | 11.28 | 11.28 | 11.28 | 8,100 | -0.19(-1.66%) |
Jan 16, 2014 | 11.41 | 11.49 | 11.31 | 11.47 | 6,367 | -0.06(-0.52%) |
Jan 15, 2014 | 11.61 | 12.38 | 11.35 | 11.53 | 17,541 | -0.32(-2.70%) |
Jan 14, 2014 | 11.78 | 11.91 | 11.69 | 11.85 | 4,850 | +0.29(+2.51%) |
Jan 13, 2014 | 11.85 | 11.85 | 11.37 | 11.56 | 6,486 | -0.30(-2.53%) |
Jan 10, 2014 | 11.94 | 12.00 | 11.70 | 11.86 | 13,500 | -0.06(-0.50%) |
Jan 09, 2014 | 11.62 | 11.93 | 11.62 | 11.92 | 33,220 | +0.03(+0.25%) |
Jan 08, 2014 | 11.38 | 12.00 | 11.38 | 11.89 | 4,402 | +0.04(+0.34%) |
Jan 07, 2014 | 11.90 | 12.00 | 11.76 | 11.85 | 12,240 | -0.05(-0.42%) |
Jan 06, 2014 | 11.96 | 12.00 | 11.82 | 11.90 | 8,585 | +0.12(+1.02%) |
Jan 03, 2014 | 11.43 | 12.01 | 11.25 | 11.78 | 14,224 | +0.34(+2.97%) |