Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.05 | 11.33 | 10.94 | 10.97 | 45,961 | +0.17(+1.61%) |
Mar 28, 2014 | 10.60 | 10.96 | 10.60 | 10.79 | 10,246 | +0.23(+2.21%) |
Mar 27, 2014 | 10.72 | 10.72 | 10.43 | 10.56 | 17,828 | -0.04(-0.37%) |
Mar 26, 2014 | 10.56 | 10.81 | 10.41 | 10.60 | 18,820 | +0.16(+1.53%) |
Mar 25, 2014 | 10.92 | 10.94 | 10.38 | 10.44 | 23,155 | -0.24(-2.20%) |
Mar 24, 2014 | 10.72 | 10.92 | 10.45 | 10.68 | 48,011 | +0.43(+4.22%) |
Mar 21, 2014 | 10.26 | 10.40 | 10.16 | 10.24 | 18,396 | +0.10(+0.99%) |
Mar 20, 2014 | 10.18 | 10.28 | 10.14 | 10.14 | 12,760 | -0.04(-0.37%) |
Mar 19, 2014 | 10.29 | 10.29 | 10.18 | 10.18 | 1,367 | -0.10(-0.98%) |
Mar 18, 2014 | 10.33 | 10.33 | 10.19 | 10.28 | 8,093 | +0.11(+1.12%) |
Mar 17, 2014 | 10.16 | 10.40 | 10.16 | 10.17 | 12,731 | +0.07(+0.67%) |
Mar 14, 2014 | 10.47 | 10.47 | 10.08 | 10.10 | 17,319 | -0.02(-0.17%) |
Mar 13, 2014 | 10.10 | 10.28 | 10.08 | 10.12 | 17,431 | +0.03(+0.29%) |
Mar 12, 2014 | 10.16 | 10.33 | 10.08 | 10.09 | 10,992 | -0.08(-0.82%) |
Mar 11, 2014 | 10.39 | 10.46 | 10.17 | 10.17 | 13,782 | -0.24(-2.30%) |
Mar 10, 2014 | 10.12 | 10.92 | 10.08 | 10.41 | 47,363 | +0.33(+3.29%) |
Mar 07, 2014 | 10.16 | 10.16 | 9.866 | 10.08 | 13,825 | +0.00(+0.04%) |
Mar 06, 2014 | 9.962 | 10.08 | 9.929 | 10.08 | 27,554 | +0.21(+2.13%) |
Mar 05, 2014 | 9.958 | 9.958 | 9.740 | 9.866 | 25,592 | +0.09(+0.96%) |
Mar 04, 2014 | 9.992 | 9.992 | 9.744 | 9.771 | 17,798 | -0.19(-1.95%) |
Mar 03, 2014 | 9.786 | 9.966 | 9.740 | 9.966 | 3,029 | +0.24(+2.42%) |
Feb 28, 2014 | 9.656 | 9.912 | 9.656 | 9.730 | 6,054 | +0.07(+0.77%) |
Feb 27, 2014 | 9.631 | 9.656 | 9.561 | 9.656 | 3,153 | +0.15(+1.59%) |
Feb 26, 2014 | 9.757 | 9.757 | 9.505 | 9.505 | 10,609 | -0.25(-2.60%) |
Feb 25, 2014 | 9.779 | 9.800 | 9.684 | 9.758 | 18,984 | -0.02(-0.22%) |
Feb 24, 2014 | 9.883 | 9.883 | 9.771 | 9.779 | 32,200 | -0.07(-0.74%) |
Feb 21, 2014 | 9.838 | 9.882 | 9.821 | 9.852 | 2,059 | -0.09(-0.90%) |
Feb 20, 2014 | 9.838 | 9.946 | 9.821 | 9.942 | 6,793 | +0.16(+1.64%) |
Feb 19, 2014 | 9.457 | 9.827 | 9.457 | 9.781 | 10,309 | +0.14(+1.40%) |
Feb 18, 2014 | 9.550 | 9.646 | 9.446 | 9.646 | 34,642 | +0.28(+3.02%) |
Feb 14, 2014 | 9.488 | 9.363 | 9.363 | 9.363 | 961 | -0.14(-1.49%) |
Feb 13, 2014 | 9.405 | 9.567 | 9.405 | 9.505 | 28,822 | +0.14(+1.51%) |
Feb 12, 2014 | 9.226 | 9.363 | 9.226 | 9.363 | 11,525 | +0.13(+1.40%) |
Feb 11, 2014 | 9.276 | 9.276 | 9.155 | 9.234 | 5,012 | -0.09(-0.98%) |
Feb 10, 2014 | 9.396 | 9.396 | 9.213 | 9.326 | 26,125 | -0.07(-0.77%) |
Feb 07, 2014 | 9.396 | 9.405 | 9.230 | 9.398 | 18,489 | +0.10(+1.09%) |
Feb 06, 2014 | 9.475 | 9.475 | 9.297 | 9.297 | 23,417 | -0.07(-0.80%) |
Feb 05, 2014 | 9.380 | 9.384 | 9.369 | 9.371 | 2,850 | -0.07(-0.79%) |
Feb 04, 2014 | 9.484 | 9.484 | 9.363 | 9.446 | 9,194 | -0.00(-0.00%) |
Feb 03, 2014 | 9.838 | 9.900 | 9.446 | 9.447 | 23,989 | -0.02(-0.22%) |
Jan 31, 2014 | 9.580 | 9.580 | 9.367 | 9.467 | 10,001 | +0.01(+0.13%) |
Jan 30, 2014 | 9.571 | 9.571 | 9.180 | 9.455 | 12,474 | -0.03(-0.31%) |
Jan 29, 2014 | 9.521 | 9.546 | 9.405 | 9.484 | 9,790 | +0.09(+1.01%) |
Jan 28, 2014 | 9.330 | 9.450 | 9.206 | 9.389 | 19,012 | +0.06(+0.63%) |
Jan 27, 2014 | 9.433 | 9.491 | 9.214 | 9.330 | 45,790 | -0.16(-1.73%) |
Jan 24, 2014 | 9.315 | 9.495 | 9.206 | 9.495 | 59,265 | +0.20(+2.13%) |
Jan 23, 2014 | 9.165 | 9.334 | 9.165 | 9.297 | 35,437 | +0.15(+1.63%) |
Jan 22, 2014 | 9.078 | 9.219 | 8.942 | 9.148 | 16,330 | +0.07(+0.82%) |
Jan 21, 2014 | 9.227 | 9.227 | 8.992 | 9.074 | 30,368 | -0.13(-1.39%) |
Jan 17, 2014 | 9.194 | 9.202 | 9.202 | 9.202 | 33,185 | -0.04(-0.40%) |
Jan 16, 2014 | 9.082 | 9.239 | 8.979 | 9.239 | 28,328 | +0.18(+2.01%) |
Jan 15, 2014 | 9.071 | 9.082 | 8.788 | 9.058 | 9,391 | +0.06(+0.62%) |
Jan 14, 2014 | 8.608 | 9.004 | 8.649 | 9.002 | 23,878 | +0.35(+4.08%) |
Jan 13, 2014 | 8.661 | 8.802 | 8.649 | 8.649 | 20,998 | -0.11(-1.21%) |
Jan 10, 2014 | 8.698 | 8.755 | 8.670 | 8.755 | 3,015 | -0.02(-0.27%) |
Jan 09, 2014 | 8.938 | 9.060 | 8.769 | 8.779 | 3,492 | -0.20(-2.28%) |
Jan 08, 2014 | 8.979 | 9.037 | 8.938 | 8.983 | 4,132 | -0.08(-0.84%) |
Jan 07, 2014 | 9.174 | 9.174 | 9.005 | 9.059 | 5,527 | -0.00(-0.05%) |
Jan 06, 2014 | 9.206 | 9.206 | 8.876 | 9.064 | 4,684 | +0.08(+0.94%) |
Jan 03, 2014 | 9.157 | 9.202 | 8.715 | 8.979 | 15,594 | +0.02(+0.23%) |