Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.35 | 11.35 | 10.88 | 11.06 | 924,415 | -0.29(-2.52%) |
Mar 28, 2014 | 11.10 | 11.36 | 11.02 | 11.34 | 422,260 | +0.25(+2.25%) |
Mar 27, 2014 | 11.26 | 11.26 | 10.80 | 11.09 | 711,328 | -0.17(-1.51%) |
Mar 26, 2014 | 11.05 | 11.38 | 10.98 | 11.26 | 2,209,908 | +0.26(+2.39%) |
Mar 25, 2014 | 10.93 | 11.12 | 10.88 | 11.00 | 328,142 | +0.09(+0.82%) |
Mar 24, 2014 | 10.93 | 10.99 | 10.80 | 10.91 | 339,140 | -0.02(-0.20%) |
Mar 21, 2014 | 10.88 | 11.20 | 10.71 | 10.93 | 1,638,774 | +0.13(+1.24%) |
Mar 20, 2014 | 10.74 | 10.84 | 10.71 | 10.80 | 374,447 | +0.00(+0.00%) |
Mar 19, 2014 | 10.74 | 10.91 | 10.74 | 10.80 | 510,070 | +0.08(+0.79%) |
Mar 18, 2014 | 10.68 | 10.81 | 10.56 | 10.72 | 1,285,479 | +0.05(+0.46%) |
Mar 17, 2014 | 10.43 | 10.72 | 10.43 | 10.67 | 342,857 | +0.28(+2.66%) |
Mar 14, 2014 | 10.30 | 10.51 | 10.30 | 10.39 | 263,499 | +0.05(+0.47%) |
Mar 13, 2014 | 10.47 | 10.56 | 10.24 | 10.34 | 311,753 | -0.14(-1.36%) |
Mar 12, 2014 | 10.49 | 10.61 | 10.37 | 10.48 | 243,373 | -0.08(-0.72%) |
Mar 11, 2014 | 10.67 | 10.73 | 10.46 | 10.56 | 358,623 | -0.07(-0.67%) |
Mar 10, 2014 | 10.80 | 10.82 | 10.49 | 10.63 | 304,816 | -0.21(-1.89%) |
Mar 07, 2014 | 10.87 | 10.93 | 10.81 | 10.84 | 493,161 | -0.03(-0.29%) |
Mar 06, 2014 | 10.76 | 10.88 | 10.72 | 10.87 | 368,565 | +0.16(+1.46%) |
Mar 05, 2014 | 10.76 | 10.84 | 10.65 | 10.71 | 659,955 | -0.03(-0.25%) |
Mar 04, 2014 | 10.43 | 10.74 | 10.43 | 10.74 | 933,473 | +0.42(+4.07%) |
Mar 03, 2014 | 10.43 | 10.52 | 10.30 | 10.32 | 671,203 | -0.23(-2.20%) |
Feb 28, 2014 | 10.54 | 10.59 | 10.30 | 10.55 | 1,388,131 | -0.00(-0.04%) |
Feb 27, 2014 | 10.51 | 10.64 | 10.30 | 10.55 | 2,020,129 | +0.09(+0.85%) |
Feb 26, 2014 | 10.19 | 10.53 | 10.12 | 10.47 | 1,212,115 | +0.30(+2.96%) |
Feb 25, 2014 | 9.586 | 10.23 | 9.586 | 10.16 | 3,942,468 | +0.16(+1.56%) |
Feb 24, 2014 | 9.421 | 10.33 | 9.274 | 10.01 | 3,900,494 | +0.73(+7.91%) |
Feb 21, 2014 | 9.372 | 9.421 | 9.234 | 9.274 | 2,447,071 | -0.10(-1.04%) |
Feb 20, 2014 | 9.701 | 9.808 | 9.354 | 9.372 | 1,711,524 | -0.32(-3.26%) |
Feb 19, 2014 | 9.795 | 9.991 | 9.666 | 9.688 | 976,064 | -0.16(-1.63%) |
Feb 18, 2014 | 9.813 | 9.982 | 9.737 | 9.848 | 954,451 | +0.06(+0.64%) |
Feb 14, 2014 | 9.697 | 9.786 | 9.786 | 9.786 | 1,043,350 | +0.09(+0.96%) |
Feb 13, 2014 | 9.684 | 9.875 | 9.590 | 9.693 | 1,186,193 | -0.08(-0.77%) |
Feb 12, 2014 | 10.13 | 10.14 | 9.626 | 9.768 | 3,254,462 | -0.37(-3.68%) |
Feb 11, 2014 | 10.18 | 10.34 | 10.08 | 10.14 | 1,389,857 | -0.04(-0.44%) |
Feb 10, 2014 | 10.42 | 10.42 | 10.08 | 10.19 | 513,008 | -0.22(-2.14%) |
Feb 07, 2014 | 10.46 | 10.55 | 10.38 | 10.41 | 238,736 | +0.03(+0.30%) |
Feb 06, 2014 | 10.11 | 10.40 | 10.08 | 10.38 | 396,455 | +0.31(+3.05%) |
Feb 05, 2014 | 10.35 | 10.43 | 10.01 | 10.07 | 1,715,829 | -0.26(-2.54%) |
Feb 04, 2014 | 10.19 | 10.46 | 10.14 | 10.33 | 613,528 | +0.17(+1.71%) |
Feb 03, 2014 | 10.43 | 10.49 | 10.15 | 10.16 | 831,829 | -0.27(-2.56%) |
Jan 31, 2014 | 10.27 | 10.53 | 10.23 | 10.43 | 389,099 | +0.06(+0.56%) |
Jan 30, 2014 | 10.28 | 10.45 | 10.21 | 10.37 | 512,851 | +0.13(+1.26%) |
Jan 29, 2014 | 10.22 | 10.33 | 10.14 | 10.24 | 359,714 | -0.02(-0.22%) |
Jan 28, 2014 | 10.15 | 10.34 | 10.07 | 10.26 | 319,014 | +0.17(+1.72%) |
Jan 27, 2014 | 10.28 | 10.28 | 10.04 | 10.09 | 866,790 | -0.18(-1.73%) |
Jan 24, 2014 | 10.48 | 10.52 | 9.995 | 10.27 | 957,753 | -0.20(-1.87%) |
Jan 23, 2014 | 10.76 | 10.76 | 10.36 | 10.46 | 638,276 | -0.30(-2.77%) |
Jan 22, 2014 | 10.79 | 10.88 | 10.64 | 10.76 | 973,636 | +0.02(+0.17%) |
Jan 21, 2014 | 11.06 | 11.43 | 10.73 | 10.74 | 930,038 | -0.18(-1.63%) |
Jan 17, 2014 | 10.88 | 10.92 | 10.92 | 10.92 | 734,009 | +0.02(+0.20%) |
Jan 16, 2014 | 11.00 | 11.04 | 10.84 | 10.90 | 473,642 | -0.06(-0.53%) |
Jan 15, 2014 | 11.09 | 11.12 | 10.90 | 10.96 | 1,067,414 | -0.15(-1.32%) |
Jan 14, 2014 | 10.91 | 11.19 | 10.91 | 11.10 | 862,889 | +0.23(+2.09%) |
Jan 13, 2014 | 10.96 | 11.04 | 10.85 | 10.88 | 1,120,919 | -0.12(-1.13%) |
Jan 10, 2014 | 10.96 | 11.18 | 10.82 | 11.00 | 866,533 | +0.04(+0.32%) |
Jan 09, 2014 | 10.78 | 10.98 | 10.72 | 10.96 | 746,160 | +0.16(+1.48%) |
Jan 08, 2014 | 11.14 | 11.14 | 10.75 | 10.80 | 1,411,564 | -0.35(-3.15%) |
Jan 07, 2014 | 11.58 | 11.58 | 11.15 | 11.16 | 784,828 | -0.47(-4.06%) |
Jan 06, 2014 | 11.69 | 11.77 | 11.35 | 11.63 | 699,975 | -0.04(-0.38%) |
Jan 03, 2014 | 11.71 | 11.86 | 11.60 | 11.67 | 582,761 | +0.04(+0.31%) |