Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.10 | 12.23 | 11.94 | 12.22 | 568,834 | -0.06(-0.52%) |
Mar 28, 2014 | 12.46 | 12.46 | 12.18 | 12.28 | 700,501 | -0.22(-1.72%) |
Mar 27, 2014 | 12.37 | 12.64 | 12.31 | 12.50 | 766,374 | +0.18(+1.45%) |
Mar 26, 2014 | 12.01 | 12.33 | 12.01 | 12.32 | 279,996 | +0.27(+2.22%) |
Mar 25, 2014 | 11.98 | 12.11 | 11.75 | 12.05 | 170,575 | -0.13(-1.10%) |
Mar 24, 2014 | 11.86 | 12.20 | 11.84 | 12.18 | 427,692 | +0.27(+2.30%) |
Mar 21, 2014 | 11.65 | 11.94 | 11.65 | 11.91 | 497,917 | +0.36(+3.14%) |
Mar 20, 2014 | 11.55 | 11.72 | 11.53 | 11.55 | 304,394 | -0.06(-0.55%) |
Mar 19, 2014 | 11.82 | 11.84 | 11.47 | 11.61 | 362,326 | -0.28(-2.38%) |
Mar 18, 2014 | 11.73 | 11.90 | 11.73 | 11.89 | 168,375 | +0.13(+1.14%) |
Mar 17, 2014 | 11.92 | 11.95 | 11.75 | 11.76 | 407,906 | -0.27(-2.26%) |
Mar 14, 2014 | 12.17 | 12.18 | 11.97 | 12.03 | 282,594 | +0.02(+0.15%) |
Mar 13, 2014 | 11.45 | 12.03 | 11.43 | 12.01 | 362,264 | +0.47(+4.07%) |
Mar 12, 2014 | 11.51 | 11.62 | 11.47 | 11.54 | 483,912 | +0.24(+2.09%) |
Mar 11, 2014 | 11.21 | 11.32 | 11.15 | 11.31 | 223,388 | +0.07(+0.65%) |
Mar 10, 2014 | 11.20 | 11.25 | 11.15 | 11.23 | 475,243 | +0.04(+0.36%) |
Mar 07, 2014 | 11.11 | 11.26 | 11.09 | 11.19 | 509,924 | -0.21(-1.83%) |
Mar 06, 2014 | 11.48 | 11.52 | 11.39 | 11.40 | 366,488 | -0.33(-2.82%) |
Mar 05, 2014 | 11.65 | 11.78 | 11.62 | 11.73 | 415,380 | +0.06(+0.50%) |
Mar 04, 2014 | 11.99 | 11.99 | 11.67 | 11.67 | 836,313 | -0.55(-4.51%) |
Mar 03, 2014 | 12.19 | 12.28 | 12.11 | 12.23 | 664,339 | +0.22(+1.83%) |
Feb 28, 2014 | 11.88 | 12.05 | 11.73 | 12.01 | 301,656 | +0.05(+0.40%) |
Feb 27, 2014 | 11.90 | 11.99 | 11.85 | 11.96 | 815,381 | +0.19(+1.62%) |
Feb 26, 2014 | 11.58 | 11.77 | 11.57 | 11.77 | 475,116 | +0.18(+1.57%) |
Feb 25, 2014 | 11.44 | 11.59 | 11.44 | 11.59 | 491,285 | +0.30(+2.67%) |
Feb 24, 2014 | 11.37 | 11.37 | 11.22 | 11.28 | 137,425 | -0.08(-0.68%) |
Feb 21, 2014 | 11.15 | 11.38 | 11.15 | 11.36 | 63,685 | +0.15(+1.36%) |
Feb 20, 2014 | 11.28 | 11.35 | 11.08 | 11.21 | 432,414 | -0.07(-0.58%) |
Feb 19, 2014 | 11.50 | 11.51 | 11.26 | 11.28 | 444,285 | -0.14(-1.19%) |
Feb 18, 2014 | 11.37 | 11.54 | 11.36 | 11.41 | 302,965 | +0.08(+0.70%) |
Feb 14, 2014 | 11.36 | 11.33 | 11.33 | 11.33 | 1,275,219 | -0.01(-0.10%) |
Feb 13, 2014 | 11.35 | 11.38 | 11.26 | 11.34 | 199,837 | +0.19(+1.71%) |
Feb 12, 2014 | 11.23 | 11.23 | 11.06 | 11.15 | 435,082 | -0.17(-1.48%) |
Feb 11, 2014 | 11.38 | 11.39 | 11.22 | 11.32 | 269,868 | -0.19(-1.62%) |
Feb 10, 2014 | 11.35 | 11.53 | 11.35 | 11.51 | 432,370 | +0.09(+0.81%) |
Feb 07, 2014 | 11.32 | 11.56 | 11.31 | 11.41 | 277,488 | +0.02(+0.14%) |
Feb 06, 2014 | 11.50 | 11.50 | 11.34 | 11.40 | 293,053 | -0.16(-1.41%) |
Feb 05, 2014 | 11.72 | 11.75 | 11.49 | 11.56 | 690,977 | -0.34(-2.82%) |
Feb 04, 2014 | 11.98 | 12.05 | 11.81 | 11.90 | 307,432 | -0.36(-2.91%) |
Feb 03, 2014 | 11.77 | 12.27 | 11.70 | 12.25 | 758,111 | +0.44(+3.72%) |
Jan 31, 2014 | 11.81 | 11.87 | 11.70 | 11.81 | 690,060 | +0.20(+1.72%) |
Jan 30, 2014 | 11.57 | 11.63 | 11.47 | 11.61 | 492,008 | -0.08(-0.68%) |
Jan 29, 2014 | 11.54 | 11.80 | 11.44 | 11.69 | 624,451 | +0.26(+2.30%) |
Jan 28, 2014 | 11.40 | 11.43 | 11.28 | 11.43 | 535,349 | +0.10(+0.88%) |
Jan 27, 2014 | 11.50 | 11.61 | 11.33 | 11.33 | 359,155 | -0.23(-2.02%) |
Jan 24, 2014 | 11.50 | 11.58 | 11.42 | 11.56 | 720,467 | +0.20(+1.74%) |
Jan 23, 2014 | 11.10 | 11.44 | 11.09 | 11.37 | 625,223 | +0.46(+4.26%) |
Jan 22, 2014 | 10.93 | 11.04 | 10.89 | 10.90 | 415,010 | -0.07(-0.62%) |
Jan 21, 2014 | 10.95 | 11.03 | 10.94 | 10.97 | 592,826 | +0.03(+0.23%) |
Jan 17, 2014 | 10.78 | 10.94 | 10.94 | 10.94 | 1,019,469 | +0.14(+1.28%) |
Jan 16, 2014 | 10.75 | 10.83 | 10.72 | 10.81 | 398,051 | +0.19(+1.75%) |
Jan 15, 2014 | 10.52 | 10.66 | 10.49 | 10.62 | 385,083 | -0.02(-0.17%) |
Jan 14, 2014 | 10.71 | 10.75 | 10.62 | 10.64 | 298,384 | -0.15(-1.43%) |
Jan 13, 2014 | 10.67 | 10.85 | 10.65 | 10.79 | 305,285 | +0.17(+1.58%) |
Jan 10, 2014 | 10.44 | 10.67 | 10.42 | 10.62 | 773,456 | +0.37(+3.58%) |
Jan 09, 2014 | 10.21 | 10.28 | 10.07 | 10.26 | 469,815 | +0.16(+1.57%) |
Jan 08, 2014 | 10.06 | 10.12 | 9.956 | 10.10 | 288,507 | -0.07(-0.74%) |
Jan 07, 2014 | 10.17 | 10.21 | 10.08 | 10.17 | 121,670 | +0.09(+0.85%) |
Jan 06, 2014 | 10.03 | 10.20 | 10.03 | 10.09 | 329,572 | +0.10(+0.95%) |
Jan 03, 2014 | 9.863 | 10.06 | 9.852 | 9.992 | 191,401 | +0.00(+0.05%) |