Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.05 | 13.54 | 13.05 | 13.45 | 929,506 | +0.47(+3.64%) |
Mar 28, 2014 | 13.09 | 13.35 | 12.92 | 12.98 | 936,951 | -0.11(-0.81%) |
Mar 27, 2014 | 13.34 | 13.34 | 12.83 | 13.08 | 1,172,020 | -0.22(-1.63%) |
Mar 26, 2014 | 13.73 | 13.73 | 13.29 | 13.30 | 911,160 | -0.30(-2.23%) |
Mar 25, 2014 | 13.34 | 13.73 | 13.34 | 13.60 | 1,121,080 | +0.38(+2.84%) |
Mar 24, 2014 | 13.53 | 13.64 | 13.02 | 13.23 | 1,227,416 | -0.23(-1.72%) |
Mar 21, 2014 | 13.79 | 13.83 | 13.39 | 13.46 | 1,296,006 | -0.21(-1.55%) |
Mar 20, 2014 | 13.72 | 13.95 | 13.65 | 13.67 | 1,021,246 | -0.15(-1.12%) |
Mar 19, 2014 | 14.19 | 14.21 | 13.70 | 13.83 | 1,498,247 | -0.37(-2.58%) |
Mar 18, 2014 | 13.37 | 14.21 | 13.34 | 14.19 | 2,382,801 | +0.89(+6.66%) |
Mar 17, 2014 | 13.26 | 13.45 | 13.24 | 13.31 | 1,203,183 | +0.20(+1.54%) |
Mar 14, 2014 | 12.99 | 13.24 | 12.86 | 13.10 | 1,107,692 | +0.11(+0.82%) |
Mar 13, 2014 | 13.32 | 13.51 | 12.98 | 13.00 | 1,862,576 | -0.25(-1.89%) |
Mar 12, 2014 | 13.29 | 13.48 | 13.10 | 13.25 | 1,447,728 | -0.16(-1.22%) |
Mar 11, 2014 | 13.25 | 13.71 | 13.06 | 13.41 | 3,490,253 | -0.61(-4.33%) |
Mar 10, 2014 | 13.68 | 14.06 | 13.54 | 14.02 | 1,294,431 | +0.34(+2.46%) |
Mar 07, 2014 | 13.75 | 13.83 | 13.13 | 13.68 | 2,988,866 | +0.04(+0.28%) |
Mar 06, 2014 | 13.02 | 13.81 | 13.01 | 13.64 | 7,480,947 | +1.06(+8.42%) |
Mar 05, 2014 | 12.18 | 12.64 | 12.09 | 12.58 | 2,106,487 | +0.56(+4.65%) |
Mar 04, 2014 | 11.93 | 12.13 | 11.92 | 12.02 | 1,938,172 | +0.18(+1.55%) |
Mar 03, 2014 | 11.52 | 11.99 | 11.22 | 11.84 | 1,462,636 | +0.24(+2.08%) |
Feb 28, 2014 | 11.85 | 12.04 | 11.55 | 11.60 | 1,756,790 | -0.19(-1.63%) |
Feb 27, 2014 | 11.69 | 12.06 | 11.68 | 11.79 | 1,862,165 | +0.12(+0.99%) |
Feb 26, 2014 | 11.46 | 11.85 | 11.32 | 11.68 | 1,256,529 | +0.27(+2.37%) |
Feb 25, 2014 | 11.03 | 11.49 | 11.00 | 11.41 | 2,305,352 | +0.49(+4.50%) |
Feb 24, 2014 | 10.87 | 11.07 | 10.85 | 10.92 | 945,763 | +0.05(+0.44%) |
Feb 21, 2014 | 10.67 | 10.97 | 10.60 | 10.87 | 2,208,253 | +0.25(+2.36%) |
Feb 20, 2014 | 9.963 | 10.65 | 9.943 | 10.62 | 2,351,599 | +0.68(+6.89%) |
Feb 19, 2014 | 9.972 | 10.02 | 9.886 | 9.934 | 904,742 | -0.06(-0.58%) |
Feb 18, 2014 | 9.837 | 10.16 | 9.799 | 9.992 | 1,722,373 | +0.16(+1.67%) |
Feb 14, 2014 | 9.818 | 9.828 | 9.828 | 9.828 | 452,615 | +0.00(+0.00%) |
Feb 13, 2014 | 9.674 | 9.886 | 9.664 | 9.828 | 812,250 | +0.09(+0.89%) |
Feb 12, 2014 | 9.837 | 9.924 | 9.703 | 9.741 | 755,880 | -0.12(-1.17%) |
Feb 11, 2014 | 9.703 | 9.943 | 9.597 | 9.857 | 839,193 | +0.16(+1.69%) |
Feb 10, 2014 | 9.876 | 9.924 | 9.577 | 9.693 | 364,645 | -0.17(-1.76%) |
Feb 07, 2014 | 9.577 | 9.886 | 9.549 | 9.866 | 951,498 | +0.38(+3.96%) |
Feb 06, 2014 | 9.327 | 9.625 | 9.327 | 9.491 | 735,875 | +0.21(+2.28%) |
Feb 05, 2014 | 9.288 | 9.394 | 9.115 | 9.279 | 1,089,257 | -0.06(-0.62%) |
Feb 04, 2014 | 9.491 | 9.528 | 9.303 | 9.336 | 1,000,291 | -0.10(-1.02%) |
Feb 03, 2014 | 9.780 | 9.915 | 9.269 | 9.433 | 1,563,961 | -0.36(-3.64%) |
Jan 31, 2014 | 9.837 | 9.953 | 9.741 | 9.789 | 1,469,016 | -0.16(-1.65%) |
Jan 30, 2014 | 9.915 | 10.09 | 9.731 | 9.953 | 1,368,677 | +0.17(+1.77%) |
Jan 29, 2014 | 9.809 | 10.12 | 9.635 | 9.780 | 1,165,314 | -0.13(-1.36%) |
Jan 28, 2014 | 9.934 | 10.08 | 9.703 | 9.915 | 1,620,426 | -0.04(-0.39%) |
Jan 27, 2014 | 10.18 | 10.23 | 9.818 | 9.953 | 1,158,165 | -0.23(-2.27%) |
Jan 24, 2014 | 10.31 | 10.41 | 10.09 | 10.18 | 1,174,881 | -0.25(-2.40%) |
Jan 23, 2014 | 10.59 | 10.71 | 10.27 | 10.43 | 1,377,553 | -0.20(-1.90%) |
Jan 22, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 921,726 | -0.00(-0.05%) |
Jan 21, 2014 | 10.50 | 10.79 | 10.47 | 10.64 | 1,124,848 | +0.21(+1.99%) |
Jan 17, 2014 | 10.56 | 10.43 | 10.43 | 10.43 | 784,111 | -0.16(-1.55%) |
Jan 16, 2014 | 10.70 | 10.74 | 10.57 | 10.60 | 687,885 | -0.08(-0.72%) |
Jan 15, 2014 | 10.58 | 10.79 | 10.50 | 10.68 | 1,669,024 | +0.10(+0.91%) |
Jan 14, 2014 | 10.23 | 10.58 | 10.23 | 10.58 | 2,401,065 | +0.38(+3.68%) |
Jan 13, 2014 | 10.21 | 10.28 | 10.09 | 10.20 | 1,842,054 | -0.02(-0.19%) |
Jan 10, 2014 | 9.924 | 10.23 | 9.902 | 10.22 | 1,605,008 | +0.33(+3.31%) |
Jan 09, 2014 | 9.924 | 10.12 | 9.847 | 9.895 | 1,441,240 | +0.01(+0.10%) |
Jan 08, 2014 | 9.847 | 9.886 | 9.693 | 9.886 | 1,324,835 | -0.04(-0.39%) |
Jan 07, 2014 | 9.799 | 9.953 | 9.703 | 9.924 | 770,838 | +0.16(+1.68%) |
Jan 06, 2014 | 10.01 | 10.07 | 9.731 | 9.760 | 1,322,884 | -0.17(-1.75%) |
Jan 03, 2014 | 9.279 | 10.00 | 9.279 | 9.934 | 2,644,660 | +0.66(+7.17%) |