Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.52 | 10.96 | 10.41 | 10.83 | 197,388 | +0.39(+3.77%) |
Mar 28, 2014 | 10.35 | 10.71 | 10.32 | 10.44 | 223,370 | +0.07(+0.69%) |
Mar 27, 2014 | 10.34 | 10.54 | 10.22 | 10.37 | 212,500 | -0.01(-0.06%) |
Mar 26, 2014 | 10.39 | 10.63 | 10.29 | 10.37 | 494,825 | +0.30(+3.01%) |
Mar 25, 2014 | 10.02 | 10.13 | 9.935 | 10.07 | 163,101 | +0.12(+1.23%) |
Mar 24, 2014 | 10.06 | 10.08 | 9.848 | 9.948 | 167,272 | -0.05(-0.45%) |
Mar 21, 2014 | 10.17 | 10.23 | 9.993 | 9.993 | 212,870 | -0.08(-0.83%) |
Mar 20, 2014 | 9.812 | 10.27 | 9.754 | 10.08 | 360,220 | +0.28(+2.90%) |
Mar 19, 2014 | 9.774 | 9.916 | 9.750 | 9.793 | 222,068 | +0.05(+0.46%) |
Mar 18, 2014 | 9.690 | 9.948 | 9.683 | 9.748 | 526,796 | +0.10(+1.00%) |
Mar 17, 2014 | 9.690 | 9.774 | 9.586 | 9.651 | 206,904 | -0.03(-0.27%) |
Mar 14, 2014 | 9.845 | 9.993 | 9.593 | 9.677 | 136,414 | -0.21(-2.16%) |
Mar 13, 2014 | 9.715 | 9.961 | 9.657 | 9.890 | 397,330 | +0.17(+1.80%) |
Mar 12, 2014 | 9.677 | 9.817 | 9.625 | 9.715 | 368,210 | +0.02(+0.20%) |
Mar 11, 2014 | 9.644 | 9.786 | 9.522 | 9.696 | 481,144 | +0.08(+0.81%) |
Mar 10, 2014 | 9.644 | 9.732 | 9.554 | 9.618 | 220,545 | +0.00(+0.00%) |
Mar 07, 2014 | 9.554 | 9.693 | 9.405 | 9.618 | 660,553 | +0.14(+1.50%) |
Mar 06, 2014 | 9.463 | 9.528 | 9.367 | 9.476 | 302,676 | +0.01(+0.14%) |
Mar 05, 2014 | 9.438 | 9.593 | 9.367 | 9.463 | 535,199 | +0.07(+0.76%) |
Mar 04, 2014 | 9.431 | 9.567 | 9.367 | 9.392 | 440,128 | +0.05(+0.55%) |
Mar 03, 2014 | 9.463 | 9.522 | 9.328 | 9.341 | 136,374 | -0.15(-1.57%) |
Feb 28, 2014 | 9.522 | 9.748 | 9.489 | 9.489 | 269,451 | +0.00(+0.00%) |
Feb 27, 2014 | 9.457 | 9.580 | 9.438 | 9.489 | 139,250 | -0.01(-0.07%) |
Feb 26, 2014 | 9.470 | 9.612 | 9.444 | 9.496 | 182,506 | -0.02(-0.20%) |
Feb 25, 2014 | 9.612 | 9.657 | 9.302 | 9.515 | 173,156 | -0.16(-1.67%) |
Feb 24, 2014 | 9.696 | 9.786 | 9.528 | 9.677 | 148,189 | +0.14(+1.42%) |
Feb 21, 2014 | 9.786 | 9.825 | 9.528 | 9.541 | 292,994 | -0.21(-2.12%) |
Feb 20, 2014 | 9.702 | 9.819 | 9.644 | 9.748 | 162,392 | +0.02(+0.20%) |
Feb 19, 2014 | 9.735 | 9.774 | 9.670 | 9.728 | 247,074 | -0.10(-1.05%) |
Feb 18, 2014 | 10.26 | 10.46 | 9.696 | 9.832 | 134,385 | -0.32(-3.18%) |
Feb 14, 2014 | 9.379 | 10.15 | 10.15 | 10.15 | 419,988 | +0.79(+8.49%) |
Feb 13, 2014 | 10.13 | 10.33 | 9.334 | 9.360 | 437,022 | -0.94(-9.15%) |
Feb 12, 2014 | 10.29 | 10.36 | 10.29 | 10.30 | 72,576 | +0.00(+0.00%) |
Feb 11, 2014 | 10.32 | 10.43 | 10.27 | 10.30 | 72,535 | -0.06(-0.56%) |
Feb 10, 2014 | 10.36 | 10.42 | 10.23 | 10.36 | 118,797 | -0.06(-0.56%) |
Feb 07, 2014 | 10.57 | 10.64 | 10.27 | 10.42 | 50,140 | -0.16(-1.47%) |
Feb 06, 2014 | 10.33 | 10.62 | 10.31 | 10.57 | 52,358 | +0.28(+2.76%) |
Feb 05, 2014 | 10.50 | 10.50 | 10.17 | 10.29 | 93,306 | -0.24(-2.27%) |
Feb 04, 2014 | 10.43 | 10.59 | 10.42 | 10.53 | 64,506 | +0.12(+1.18%) |
Feb 03, 2014 | 10.82 | 10.88 | 10.15 | 10.41 | 154,946 | -0.41(-3.82%) |
Jan 31, 2014 | 10.83 | 11.07 | 10.79 | 10.82 | 104,764 | -0.23(-2.05%) |
Jan 30, 2014 | 11.10 | 11.16 | 10.96 | 11.05 | 94,685 | +0.12(+1.06%) |
Jan 29, 2014 | 10.82 | 11.03 | 10.82 | 10.93 | 80,255 | -0.03(-0.29%) |
Jan 28, 2014 | 10.87 | 11.05 | 10.73 | 10.96 | 65,790 | +0.13(+1.19%) |
Jan 27, 2014 | 11.03 | 11.03 | 10.72 | 10.83 | 91,717 | -0.16(-1.41%) |
Jan 24, 2014 | 11.23 | 11.23 | 10.86 | 10.99 | 60,358 | -0.27(-2.41%) |
Jan 23, 2014 | 11.29 | 11.39 | 11.19 | 11.26 | 77,995 | -0.17(-1.53%) |
Jan 22, 2014 | 11.29 | 11.45 | 11.28 | 11.43 | 80,051 | +0.12(+1.03%) |
Jan 21, 2014 | 11.32 | 11.46 | 11.18 | 11.32 | 46,794 | +0.03(+0.23%) |
Jan 17, 2014 | 11.27 | 11.29 | 11.29 | 11.29 | 35,450 | +0.03(+0.23%) |
Jan 16, 2014 | 11.16 | 11.30 | 11.08 | 11.27 | 37,288 | +0.03(+0.29%) |
Jan 15, 2014 | 11.27 | 11.32 | 11.19 | 11.23 | 26,875 | -0.04(-0.34%) |
Jan 14, 2014 | 11.25 | 11.38 | 11.18 | 11.27 | 64,795 | +0.10(+0.93%) |
Jan 13, 2014 | 11.20 | 11.27 | 11.01 | 11.17 | 58,462 | -0.02(-0.17%) |
Jan 10, 2014 | 11.22 | 11.28 | 10.93 | 11.19 | 89,518 | -0.03(-0.28%) |
Jan 09, 2014 | 11.11 | 11.33 | 10.87 | 11.22 | 86,282 | +0.17(+1.56%) |
Jan 08, 2014 | 11.42 | 11.49 | 11.02 | 11.05 | 55,497 | -0.46(-3.99%) |
Jan 07, 2014 | 11.29 | 11.58 | 11.29 | 11.51 | 37,650 | +0.29(+2.56%) |
Jan 06, 2014 | 11.29 | 11.44 | 11.21 | 11.22 | 37,450 | -0.06(-0.51%) |
Jan 03, 2014 | 11.22 | 11.42 | 11.04 | 11.28 | 52,774 | +0.04(+0.40%) |