Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.51 | 10.75 | 10.49 | 10.64 | 137,668 | +0.13(+1.22%) |
Mar 28, 2014 | 10.43 | 10.56 | 10.41 | 10.51 | 50,206 | +0.08(+0.77%) |
Mar 27, 2014 | 10.56 | 10.72 | 10.29 | 10.43 | 231,904 | -0.15(-1.44%) |
Mar 26, 2014 | 10.67 | 10.67 | 10.56 | 10.58 | 86,188 | -0.10(-0.97%) |
Mar 25, 2014 | 10.62 | 10.81 | 10.61 | 10.69 | 191,285 | +0.06(+0.53%) |
Mar 24, 2014 | 10.79 | 10.81 | 10.61 | 10.63 | 124,087 | -0.19(-1.77%) |
Mar 21, 2014 | 10.94 | 11.04 | 10.76 | 10.82 | 180,458 | -0.10(-0.95%) |
Mar 20, 2014 | 10.98 | 11.06 | 10.78 | 10.93 | 85,204 | -0.11(-1.01%) |
Mar 19, 2014 | 11.11 | 11.15 | 10.98 | 11.04 | 96,423 | -0.07(-0.65%) |
Mar 18, 2014 | 10.87 | 11.19 | 10.61 | 11.11 | 328,352 | +0.20(+1.83%) |
Mar 17, 2014 | 10.93 | 11.01 | 10.90 | 10.91 | 95,526 | -0.02(-0.15%) |
Mar 14, 2014 | 10.85 | 11.00 | 10.62 | 10.93 | 238,732 | +0.02(+0.22%) |
Mar 13, 2014 | 10.89 | 10.93 | 10.59 | 10.90 | 216,412 | -0.02(-0.22%) |
Mar 12, 2014 | 10.94 | 11.05 | 10.84 | 10.93 | 246,991 | -0.17(-1.51%) |
Mar 11, 2014 | 10.99 | 11.31 | 10.88 | 11.09 | 639,696 | +0.18(+1.61%) |
Mar 10, 2014 | 10.81 | 10.92 | 10.80 | 10.92 | 351,603 | +0.12(+1.11%) |
Mar 07, 2014 | 10.88 | 10.96 | 10.80 | 10.80 | 428,168 | -0.09(-0.81%) |
Mar 06, 2014 | 11.20 | 11.20 | 10.80 | 10.89 | 3,364,304 | -0.03(-0.29%) |
Mar 05, 2014 | 10.04 | 11.04 | 9.978 | 10.92 | 681,096 | +0.90(+8.94%) |
Mar 04, 2014 | 10.28 | 10.40 | 9.967 | 10.02 | 555,316 | -0.38(-3.69%) |
Mar 03, 2014 | 10.33 | 10.54 | 10.08 | 10.41 | 73,562 | +0.02(+0.23%) |
Feb 28, 2014 | 10.54 | 10.54 | 10.25 | 10.38 | 30,156 | -0.14(-1.37%) |
Feb 27, 2014 | 10.45 | 10.54 | 10.27 | 10.53 | 45,002 | +0.09(+0.84%) |
Feb 26, 2014 | 10.41 | 10.61 | 10.28 | 10.44 | 256,156 | +0.02(+0.15%) |
Feb 25, 2014 | 10.55 | 10.59 | 10.36 | 10.42 | 68,539 | -0.07(-0.69%) |
Feb 24, 2014 | 10.75 | 10.75 | 10.41 | 10.49 | 36,897 | +0.02(+0.23%) |
Feb 21, 2014 | 10.54 | 10.54 | 10.41 | 10.47 | 105,913 | -0.10(-0.91%) |
Feb 20, 2014 | 10.79 | 10.79 | 10.42 | 10.57 | 29,639 | -0.15(-1.42%) |
Feb 19, 2014 | 11.07 | 11.17 | 10.66 | 10.72 | 41,118 | -0.38(-3.39%) |
Feb 18, 2014 | 11.17 | 11.29 | 11.06 | 11.09 | 49,535 | -0.08(-0.72%) |
Feb 14, 2014 | 11.20 | 11.17 | 11.17 | 11.17 | 46,381 | +0.00(+0.00%) |
Feb 13, 2014 | 11.11 | 11.21 | 10.50 | 11.17 | 192,240 | +0.01(+0.07%) |
Feb 12, 2014 | 11.20 | 11.24 | 11.16 | 11.17 | 29,301 | -0.05(-0.43%) |
Feb 11, 2014 | 11.30 | 11.32 | 11.03 | 11.21 | 21,600 | -0.09(-0.78%) |
Feb 10, 2014 | 11.40 | 11.41 | 11.28 | 11.30 | 14,351 | -0.03(-0.28%) |
Feb 07, 2014 | 11.20 | 11.40 | 11.09 | 11.33 | 33,792 | +0.14(+1.21%) |
Feb 06, 2014 | 11.18 | 11.33 | 11.10 | 11.20 | 52,882 | +0.00(+0.00%) |
Feb 05, 2014 | 11.55 | 11.60 | 10.97 | 11.20 | 108,671 | -0.31(-2.71%) |
Feb 04, 2014 | 11.83 | 11.83 | 11.36 | 11.51 | 97,197 | -0.15(-1.30%) |
Feb 03, 2014 | 11.76 | 11.81 | 11.45 | 11.66 | 63,982 | -0.14(-1.22%) |
Jan 31, 2014 | 11.36 | 11.85 | 11.29 | 11.81 | 98,369 | +0.37(+3.22%) |
Jan 30, 2014 | 11.49 | 11.68 | 11.07 | 11.44 | 186,431 | -0.02(-0.21%) |
Jan 29, 2014 | 11.45 | 11.56 | 11.28 | 11.46 | 19,422 | +0.00(+0.00%) |
Jan 28, 2014 | 11.28 | 11.58 | 11.28 | 11.46 | 46,959 | +0.22(+1.98%) |
Jan 27, 2014 | 11.41 | 11.44 | 10.94 | 11.24 | 46,241 | -0.20(-1.74%) |
Jan 24, 2014 | 11.73 | 11.75 | 11.28 | 11.44 | 100,712 | -0.32(-2.70%) |
Jan 23, 2014 | 11.82 | 11.84 | 11.60 | 11.76 | 80,515 | -0.07(-0.60%) |
Jan 22, 2014 | 11.72 | 11.97 | 11.69 | 11.83 | 22,840 | +0.15(+1.29%) |
Jan 21, 2014 | 11.94 | 11.94 | 11.60 | 11.68 | 50,786 | -0.04(-0.34%) |
Jan 17, 2014 | 11.65 | 11.72 | 11.72 | 11.72 | 73,393 | +0.12(+1.03%) |
Jan 16, 2014 | 11.62 | 11.68 | 11.53 | 11.60 | 46,828 | -0.02(-0.20%) |
Jan 15, 2014 | 11.32 | 11.63 | 11.30 | 11.62 | 54,850 | +0.35(+3.10%) |
Jan 14, 2014 | 11.32 | 11.36 | 11.07 | 11.27 | 124,473 | -0.06(-0.56%) |
Jan 13, 2014 | 11.47 | 11.50 | 11.32 | 11.34 | 43,005 | -0.14(-1.18%) |
Jan 10, 2014 | 11.49 | 11.62 | 11.32 | 11.47 | 69,426 | -0.03(-0.28%) |
Jan 09, 2014 | 11.92 | 11.92 | 11.43 | 11.50 | 72,825 | -0.21(-1.83%) |
Jan 08, 2014 | 11.84 | 11.98 | 11.68 | 11.72 | 52,955 | -0.08(-0.67%) |
Jan 07, 2014 | 11.88 | 11.99 | 11.41 | 11.80 | 146,916 | -0.07(-0.60%) |
Jan 06, 2014 | 12.15 | 12.17 | 11.76 | 11.87 | 174,165 | -0.06(-0.47%) |
Jan 03, 2014 | 12.07 | 12.20 | 11.81 | 11.92 | 77,118 | -0.12(-0.99%) |