Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.19 | 11.35 | 11.19 | 11.26 | 9,400 | +0.09(+0.81%) |
Mar 28, 2014 | 11.24 | 11.30 | 11.17 | 11.17 | 0 | +0.15(+1.36%) |
Mar 27, 2014 | 10.90 | 11.09 | 10.85 | 11.02 | 29,857 | -0.06(-0.54%) |
Mar 26, 2014 | 11.16 | 11.19 | 11.08 | 11.08 | 23,610 | +0.12(+1.09%) |
Mar 25, 2014 | 11.04 | 11.08 | 10.94 | 10.96 | 20,532 | +0.32(+3.01%) |
Mar 24, 2014 | 10.77 | 10.77 | 10.54 | 10.64 | 10,355 | -0.23(-2.12%) |
Mar 21, 2014 | 10.74 | 11.05 | 10.74 | 10.87 | 0 | +0.09(+0.83%) |
Mar 20, 2014 | 10.71 | 10.91 | 10.65 | 10.78 | 11,458 | +0.17(+1.61%) |
Mar 19, 2014 | 10.94 | 10.94 | 10.50 | 10.61 | 34,709 | -0.38(-3.47%) |
Mar 18, 2014 | 10.95 | 11.10 | 10.95 | 10.99 | 4,645 | +0.04(+0.37%) |
Mar 17, 2014 | 10.98 | 11.06 | 10.91 | 10.95 | 11,520 | +0.26(+2.43%) |
Mar 14, 2014 | 10.51 | 10.70 | 10.49 | 10.69 | 0 | +0.01(+0.09%) |
Mar 13, 2014 | 10.95 | 10.95 | 10.68 | 10.68 | 4,956 | -0.23(-2.11%) |
Mar 12, 2014 | 10.74 | 10.91 | 10.71 | 10.91 | 7,302 | +0.35(+3.36%) |
Mar 11, 2014 | 10.73 | 10.90 | 10.56 | 10.56 | 26,906 | -0.02(-0.15%) |
Mar 10, 2014 | 10.77 | 10.78 | 10.51 | 10.57 | 4,056 | -0.16(-1.48%) |
Mar 07, 2014 | 10.81 | 10.90 | 10.73 | 10.73 | 0 | -0.21(-1.93%) |
Mar 06, 2014 | 10.90 | 11.02 | 10.90 | 10.94 | 7,218 | +0.33(+3.11%) |
Mar 05, 2014 | 10.67 | 10.73 | 10.61 | 10.61 | 10,436 | +0.00(+0.01%) |
Mar 04, 2014 | 10.58 | 10.63 | 10.53 | 10.61 | 5,950 | +0.21(+2.02%) |
Mar 03, 2014 | 10.62 | 10.64 | 10.40 | 10.40 | 17,310 | -0.10(-0.95%) |
Feb 28, 2014 | 10.54 | 10.72 | 10.50 | 10.50 | 0 | -0.60(-5.44%) |
Feb 27, 2014 | 11.03 | 11.18 | 10.95 | 11.10 | 17,662 | +0.82(+8.02%) |
Feb 26, 2014 | 10.35 | 10.39 | 10.23 | 10.28 | 20,804 | -0.58(-5.34%) |
Feb 25, 2014 | 10.87 | 10.96 | 10.84 | 10.86 | 2,521 | +0.01(+0.09%) |
Feb 24, 2014 | 10.78 | 10.90 | 10.78 | 10.85 | 17,518 | -0.10(-0.91%) |
Feb 21, 2014 | 11.00 | 11.00 | 10.92 | 10.95 | 0 | +0.06(+0.55%) |
Feb 20, 2014 | 10.78 | 10.89 | 10.72 | 10.89 | 6,859 | +0.20(+1.87%) |
Feb 19, 2014 | 10.79 | 10.85 | 10.69 | 10.69 | 14,550 | -0.38(-3.43%) |
Feb 18, 2014 | 11.26 | 11.26 | 11.07 | 11.07 | 18,120 | -0.46(-3.99%) |
Feb 14, 2014 | 11.53 | 11.53 | 11.53 | 0 | +0.53(+4.82%) | |
Feb 13, 2014 | 10.85 | 11.00 | 10.82 | 11.00 | 3,088 | -0.07(-0.63%) |
Feb 12, 2014 | 11.02 | 11.12 | 11.02 | 11.07 | 9,092 | +0.22(+2.03%) |
Feb 11, 2014 | 10.68 | 10.91 | 10.68 | 10.85 | 10,611 | +0.57(+5.54%) |
Feb 07, 2014 | 10.28 | 10.28 | 10.28 | 260 | +0.10(+0.98%) | |
Feb 06, 2014 | 9.980 | 10.29 | 9.970 | 10.18 | 18,204 | +0.08(+0.79%) |
Feb 05, 2014 | 10.25 | 10.25 | 10.07 | 10.10 | 4,612 | -0.30(-2.88%) |
Feb 04, 2014 | 10.17 | 10.40 | 10.17 | 10.40 | 10,326 | +0.30(+2.97%) |
Feb 03, 2014 | 10.40 | 10.40 | 10.00 | 10.10 | 6,180 | -0.32(-3.07%) |
Jan 31, 2014 | 10.25 | 10.45 | 10.13 | 10.42 | 0 | -0.28(-2.64%) |
Jan 30, 2014 | 10.72 | 10.79 | 10.61 | 10.70 | 7,805 | +0.25(+2.38%) |
Jan 29, 2014 | 10.60 | 10.64 | 10.44 | 10.45 | 11,897 | -0.36(-3.34%) |
Jan 28, 2014 | 10.79 | 10.85 | 10.77 | 10.81 | 4,047 | +0.28(+2.70%) |
Jan 27, 2014 | 10.86 | 10.86 | 10.47 | 10.53 | 6,885 | -0.65(-5.81%) |
Jan 24, 2014 | 11.40 | 11.41 | 11.18 | 11.18 | 0 | -0.22(-1.96%) |
Jan 23, 2014 | 11.67 | 11.68 | 11.37 | 11.40 | 15,865 | -0.19(-1.60%) |
Jan 22, 2014 | 11.54 | 11.59 | 11.46 | 11.59 | 10,573 | +0.36(+3.21%) |
Jan 21, 2014 | 11.39 | 11.39 | 11.17 | 11.23 | 10,989 | +0.23(+2.09%) |
Jan 17, 2014 | 11.00 | 11.00 | 11.00 | 0 | +0.25(+2.34%) | |
Jan 16, 2014 | 10.71 | 10.78 | 10.64 | 10.75 | 27,799 | +0.21(+1.98%) |
Jan 15, 2014 | 10.61 | 10.67 | 10.54 | 10.54 | 9,972 | -0.07(-0.66%) |
Jan 14, 2014 | 10.67 | 10.71 | 10.59 | 10.61 | 10,607 | +0.08(+0.76%) |
Jan 13, 2014 | 10.73 | 10.78 | 10.52 | 10.53 | 26,444 | +0.01(+0.10%) |
Jan 10, 2014 | 10.54 | 10.58 | 10.46 | 10.52 | 16,328 | -0.28(-2.59%) |
Jan 09, 2014 | 11.00 | 11.00 | 10.80 | 10.80 | 12,382 | -0.80(-6.90%) |
Jan 08, 2014 | 11.78 | 11.78 | 11.60 | 11.60 | 3,953 | -0.33(-2.77%) |
Jan 07, 2014 | 12.01 | 12.14 | 11.93 | 11.93 | 4,835 | -0.03(-0.25%) |
Jan 06, 2014 | 11.81 | 11.98 | 11.81 | 11.96 | 11,090 | +0.09(+0.78%) |
Jan 03, 2014 | 11.86 | 12.01 | 11.86 | 11.87 | 0 | +0.16(+1.35%) |