Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.850 | 10.05 | 9.750 | 9.830 | 284,875 | +0.07(+0.72%) |
Mar 28, 2014 | 9.800 | 10.13 | 9.610 | 9.760 | 341,863 | -0.05(-0.51%) |
Mar 27, 2014 | 9.950 | 10.12 | 9.620 | 9.810 | 359,317 | -0.14(-1.41%) |
Mar 26, 2014 | 10.65 | 10.67 | 9.900 | 9.950 | 369,900 | -0.53(-5.06%) |
Mar 25, 2014 | 10.25 | 10.80 | 10.20 | 10.48 | 449,684 | +0.31(+3.05%) |
Mar 24, 2014 | 10.25 | 10.26 | 9.530 | 10.17 | 448,386 | -0.06(-0.59%) |
Mar 21, 2014 | 10.41 | 10.59 | 10.16 | 10.23 | 225,709 | -0.12(-1.16%) |
Mar 20, 2014 | 10.29 | 10.35 | 10.01 | 10.35 | 417,705 | +0.05(+0.49%) |
Mar 19, 2014 | 10.73 | 10.76 | 10.18 | 10.30 | 262,345 | -0.48(-4.45%) |
Mar 18, 2014 | 10.49 | 10.78 | 10.35 | 10.78 | 185,431 | +0.26(+2.52%) |
Mar 17, 2014 | 10.71 | 10.85 | 10.31 | 10.52 | 239,309 | -0.08(-0.80%) |
Mar 14, 2014 | 10.76 | 10.90 | 10.53 | 10.60 | 166,459 | -0.20(-1.85%) |
Mar 13, 2014 | 11.09 | 11.16 | 10.75 | 10.80 | 656,692 | -0.23(-2.09%) |
Mar 12, 2014 | 10.77 | 11.15 | 10.72 | 11.03 | 303,797 | +0.14(+1.29%) |
Mar 11, 2014 | 10.99 | 11.09 | 10.72 | 10.89 | 796,391 | -0.06(-0.55%) |
Mar 10, 2014 | 10.77 | 10.95 | 10.49 | 10.95 | 474,601 | +0.16(+1.48%) |
Mar 07, 2014 | 10.97 | 10.97 | 10.58 | 10.79 | 414,871 | -0.03(-0.28%) |
Mar 06, 2014 | 10.68 | 10.84 | 10.63 | 10.82 | 370,258 | +0.24(+2.27%) |
Mar 05, 2014 | 10.50 | 10.64 | 10.26 | 10.58 | 267,912 | +0.09(+0.86%) |
Mar 04, 2014 | 9.880 | 10.66 | 9.880 | 10.49 | 495,444 | +0.79(+8.14%) |
Mar 03, 2014 | 9.540 | 9.740 | 9.360 | 9.700 | 238,756 | +0.00(+0.00%) |
Feb 28, 2014 | 10.16 | 10.35 | 9.560 | 9.700 | 402,733 | -0.42(-4.15%) |
Feb 27, 2014 | 9.530 | 10.15 | 9.530 | 10.12 | 527,733 | +0.54(+5.64%) |
Feb 26, 2014 | 9.510 | 9.790 | 9.440 | 9.580 | 444,621 | +0.12(+1.27%) |
Feb 25, 2014 | 9.370 | 9.660 | 9.310 | 9.460 | 507,073 | +0.08(+0.85%) |
Feb 24, 2014 | 9.470 | 9.520 | 9.320 | 9.380 | 341,376 | +0.01(+0.11%) |
Feb 21, 2014 | 9.490 | 9.540 | 9.330 | 9.370 | 377,494 | -0.05(-0.53%) |
Feb 20, 2014 | 9.600 | 9.710 | 9.410 | 9.420 | 373,969 | -0.22(-2.28%) |
Feb 19, 2014 | 9.500 | 9.810 | 9.500 | 9.640 | 388,040 | +0.10(+1.05%) |
Feb 18, 2014 | 9.390 | 9.621 | 9.271 | 9.540 | 270,289 | +0.17(+1.81%) |
Feb 14, 2014 | 9.450 | 9.370 | 9.370 | 9.370 | 222,900 | -0.11(-1.16%) |
Feb 13, 2014 | 9.280 | 9.495 | 9.210 | 9.480 | 541,683 | +0.08(+0.85%) |
Feb 12, 2014 | 9.650 | 9.930 | 9.250 | 9.400 | 511,696 | -0.24(-2.49%) |
Feb 11, 2014 | 9.350 | 9.880 | 9.330 | 9.640 | 650,635 | +0.32(+3.43%) |
Feb 10, 2014 | 9.470 | 9.630 | 9.175 | 9.320 | 418,614 | -0.14(-1.48%) |
Feb 07, 2014 | 9.320 | 9.640 | 9.320 | 9.460 | 335,088 | +0.15(+1.61%) |
Feb 06, 2014 | 9.350 | 9.807 | 9.240 | 9.310 | 433,307 | -0.03(-0.32%) |
Feb 05, 2014 | 9.580 | 9.800 | 9.170 | 9.340 | 799,860 | -0.31(-3.21%) |
Feb 04, 2014 | 9.960 | 10.34 | 9.580 | 9.650 | 822,276 | -0.23(-2.33%) |
Feb 03, 2014 | 10.66 | 10.89 | 9.780 | 9.880 | 1,194,731 | -0.86(-8.01%) |
Jan 31, 2014 | 11.30 | 11.38 | 10.70 | 10.74 | 872,410 | -0.77(-6.65%) |
Jan 30, 2014 | 11.30 | 11.89 | 11.17 | 11.51 | 619,905 | +0.42(+3.74%) |
Jan 29, 2014 | 11.38 | 11.38 | 11.00 | 11.09 | 343,474 | -0.48(-4.15%) |
Jan 28, 2014 | 11.28 | 11.66 | 11.01 | 11.57 | 278,131 | +0.29(+2.57%) |
Jan 27, 2014 | 11.81 | 11.81 | 10.69 | 11.28 | 589,651 | -0.52(-4.41%) |
Jan 24, 2014 | 11.67 | 12.06 | 11.54 | 11.80 | 368,374 | +0.00(+0.00%) |
Jan 23, 2014 | 11.88 | 12.00 | 11.65 | 11.80 | 313,024 | -0.20(-1.67%) |
Jan 22, 2014 | 11.70 | 12.13 | 11.56 | 12.00 | 352,737 | +0.36(+3.09%) |
Jan 21, 2014 | 11.86 | 11.87 | 11.57 | 11.64 | 197,805 | -0.08(-0.68%) |
Jan 17, 2014 | 11.91 | 11.72 | 11.72 | 11.72 | 286,900 | -0.22(-1.84%) |
Jan 16, 2014 | 11.55 | 11.97 | 11.41 | 11.94 | 461,509 | +0.33(+2.84%) |
Jan 15, 2014 | 11.54 | 11.65 | 11.39 | 11.61 | 233,212 | +0.07(+0.61%) |
Jan 14, 2014 | 11.20 | 11.54 | 11.00 | 11.54 | 363,950 | +0.47(+4.25%) |
Jan 13, 2014 | 11.40 | 11.53 | 10.91 | 11.07 | 610,159 | -0.47(-4.07%) |
Jan 10, 2014 | 11.60 | 11.70 | 11.42 | 11.54 | 345,150 | -0.10(-0.86%) |
Jan 09, 2014 | 11.36 | 11.68 | 11.21 | 11.64 | 846,558 | +0.31(+2.74%) |
Jan 08, 2014 | 11.64 | 11.82 | 11.20 | 11.33 | 902,739 | -0.36(-3.08%) |
Jan 07, 2014 | 11.74 | 12.30 | 11.50 | 11.69 | 1,565,412 | +0.10(+0.86%) |
Jan 06, 2014 | 14.50 | 14.50 | 10.63 | 11.59 | 4,789,909 | -2.98(-20.45%) |
Jan 03, 2014 | 14.09 | 14.70 | 13.90 | 14.57 | 362,905 | +0.56(+4.00%) |