Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.868 | 9.877 | 9.501 | 9.560 | 1,492,238 | -0.36(-3.60%) |
Mar 28, 2014 | 9.798 | 10.02 | 9.560 | 9.917 | 1,433,662 | +0.06(+0.60%) |
Mar 27, 2014 | 9.560 | 9.954 | 9.461 | 9.858 | 1,273,547 | +0.20(+2.05%) |
Mar 26, 2014 | 10.10 | 10.28 | 9.610 | 9.660 | 1,792,434 | -0.40(-3.95%) |
Mar 25, 2014 | 10.19 | 10.30 | 9.997 | 10.06 | 1,290,527 | -0.06(-0.59%) |
Mar 24, 2014 | 10.73 | 10.86 | 10.11 | 10.12 | 1,843,481 | -0.82(-7.52%) |
Mar 21, 2014 | 11.03 | 11.23 | 10.83 | 10.94 | 2,475,747 | +0.05(+0.46%) |
Mar 20, 2014 | 10.62 | 10.98 | 10.61 | 10.89 | 1,141,244 | +0.17(+1.57%) |
Mar 19, 2014 | 11.05 | 11.17 | 10.68 | 10.72 | 1,608,512 | -0.50(-4.42%) |
Mar 18, 2014 | 10.89 | 11.40 | 10.88 | 11.22 | 1,407,082 | +0.15(+1.34%) |
Mar 17, 2014 | 11.35 | 11.49 | 11.04 | 11.07 | 1,468,338 | -0.37(-3.21%) |
Mar 14, 2014 | 11.57 | 11.77 | 11.33 | 11.43 | 1,381,544 | +0.03(+0.26%) |
Mar 13, 2014 | 11.07 | 11.53 | 10.94 | 11.40 | 1,933,932 | +0.36(+3.23%) |
Mar 12, 2014 | 10.82 | 11.08 | 10.82 | 11.05 | 958,640 | +0.35(+3.24%) |
Mar 11, 2014 | 11.04 | 11.15 | 10.62 | 10.70 | 1,276,821 | -0.16(-1.46%) |
Mar 10, 2014 | 11.01 | 11.01 | 10.73 | 10.86 | 1,044,934 | -0.19(-1.71%) |
Mar 07, 2014 | 11.22 | 11.28 | 10.92 | 11.05 | 1,278,036 | -0.42(-3.63%) |
Mar 06, 2014 | 11.35 | 11.54 | 11.35 | 11.46 | 987,553 | +0.21(+1.85%) |
Mar 05, 2014 | 11.08 | 11.31 | 10.96 | 11.26 | 1,093,672 | +0.21(+1.89%) |
Mar 04, 2014 | 11.08 | 11.28 | 10.91 | 11.05 | 1,307,976 | -0.28(-2.45%) |
Mar 03, 2014 | 11.22 | 11.59 | 11.01 | 11.33 | 1,872,457 | +0.41(+3.72%) |
Feb 28, 2014 | 10.98 | 11.02 | 10.76 | 10.92 | 1,605,300 | +0.04(+0.36%) |
Feb 27, 2014 | 11.11 | 11.18 | 10.77 | 10.88 | 1,788,422 | -0.27(-2.40%) |
Feb 26, 2014 | 11.45 | 11.53 | 11.09 | 11.15 | 1,809,903 | -0.44(-3.77%) |
Feb 25, 2014 | 11.91 | 11.91 | 11.44 | 11.58 | 1,415,491 | -0.37(-3.07%) |
Feb 24, 2014 | 12.15 | 12.15 | 11.93 | 11.95 | 1,291,378 | -0.04(-0.33%) |
Feb 21, 2014 | 12.20 | 12.23 | 11.80 | 11.99 | 1,547,337 | -0.15(-1.22%) |
Feb 20, 2014 | 11.57 | 12.18 | 11.57 | 12.14 | 1,579,363 | +0.59(+5.15%) |
Feb 19, 2014 | 12.14 | 12.35 | 11.51 | 11.54 | 2,057,821 | -0.71(-5.82%) |
Feb 18, 2014 | 12.20 | 12.33 | 11.97 | 12.26 | 1,682,281 | +0.17(+1.39%) |
Feb 14, 2014 | 11.97 | 12.09 | 12.09 | 12.09 | 2,307,251 | +0.51(+4.37%) |
Feb 13, 2014 | 11.11 | 11.59 | 10.97 | 11.58 | 1,354,748 | +0.51(+4.57%) |
Feb 12, 2014 | 11.56 | 11.61 | 11.06 | 11.08 | 1,720,535 | -0.44(-3.79%) |
Feb 11, 2014 | 11.08 | 11.60 | 11.03 | 11.51 | 2,212,455 | +0.56(+5.07%) |
Feb 10, 2014 | 10.79 | 11.05 | 10.78 | 10.96 | 1,558,694 | +0.33(+3.08%) |
Feb 07, 2014 | 10.27 | 10.65 | 10.13 | 10.63 | 1,302,898 | +0.35(+3.38%) |
Feb 06, 2014 | 10.30 | 10.37 | 10.13 | 10.28 | 728,067 | +0.11(+1.07%) |
Feb 05, 2014 | 10.52 | 10.57 | 10.17 | 10.18 | 1,008,189 | -0.21(-2.01%) |
Feb 04, 2014 | 10.29 | 10.41 | 10.17 | 10.38 | 1,053,985 | +0.12(+1.16%) |
Feb 03, 2014 | 10.46 | 10.67 | 10.16 | 10.26 | 1,315,049 | -0.09(-0.86%) |
Jan 31, 2014 | 10.40 | 10.54 | 10.14 | 10.35 | 1,581,367 | -0.20(-1.88%) |
Jan 30, 2014 | 10.31 | 10.63 | 10.31 | 10.55 | 1,144,186 | -0.16(-1.48%) |
Jan 29, 2014 | 10.62 | 10.72 | 10.39 | 10.71 | 1,338,356 | +0.32(+3.05%) |
Jan 28, 2014 | 10.21 | 10.43 | 10.08 | 10.39 | 1,379,226 | +0.21(+2.05%) |
Jan 27, 2014 | 10.65 | 10.71 | 10.16 | 10.19 | 1,653,923 | -0.53(-4.91%) |
Jan 24, 2014 | 11.24 | 11.39 | 10.47 | 10.71 | 2,166,437 | -0.39(-3.49%) |
Jan 23, 2014 | 10.97 | 11.42 | 10.90 | 11.10 | 1,635,007 | +0.39(+3.61%) |
Jan 22, 2014 | 10.98 | 11.14 | 10.64 | 10.71 | 1,160,671 | -0.36(-3.23%) |
Jan 21, 2014 | 10.84 | 11.20 | 10.63 | 11.07 | 1,407,446 | +0.14(+1.27%) |
Jan 17, 2014 | 10.67 | 10.93 | 10.93 | 10.93 | 1,512,892 | +0.42(+3.96%) |
Jan 16, 2014 | 10.58 | 10.68 | 10.43 | 10.51 | 904,312 | +0.00(+0.00%) |
Jan 15, 2014 | 10.22 | 10.55 | 10.10 | 10.51 | 1,253,664 | +0.29(+2.81%) |
Jan 14, 2014 | 10.58 | 10.92 | 10.21 | 10.22 | 1,957,336 | -0.50(-4.62%) |
Jan 13, 2014 | 10.46 | 10.79 | 10.32 | 10.72 | 1,606,405 | +0.24(+2.27%) |
Jan 10, 2014 | 10.23 | 10.54 | 10.21 | 10.48 | 1,468,478 | +0.52(+5.17%) |
Jan 09, 2014 | 10.31 | 10.39 | 9.967 | 9.967 | 1,248,906 | -0.45(-4.29%) |
Jan 08, 2014 | 10.21 | 10.52 | 10.17 | 10.41 | 1,382,188 | -0.03(-0.29%) |
Jan 07, 2014 | 10.02 | 10.46 | 9.749 | 10.44 | 2,442,401 | +0.34(+3.34%) |
Jan 06, 2014 | 10.07 | 10.34 | 10.02 | 10.11 | 1,062,968 | +0.09(+0.89%) |
Jan 03, 2014 | 10.41 | 10.46 | 9.957 | 10.02 | 1,037,452 | -0.35(-3.35%) |