Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.13 | 10.37 | 9.973 | 10.33 | 194,335 | +0.31(+3.05%) |
Mar 28, 2014 | 10.04 | 10.31 | 9.950 | 10.03 | 104,186 | +0.04(+0.35%) |
Mar 27, 2014 | 10.09 | 10.18 | 9.798 | 9.993 | 187,688 | -0.06(-0.62%) |
Mar 26, 2014 | 10.41 | 10.41 | 9.915 | 10.06 | 182,476 | -0.23(-2.20%) |
Mar 25, 2014 | 10.30 | 10.37 | 10.09 | 10.28 | 143,287 | +0.07(+0.69%) |
Mar 24, 2014 | 10.07 | 10.33 | 9.829 | 10.21 | 163,379 | +0.21(+2.10%) |
Mar 21, 2014 | 10.19 | 10.30 | 9.906 | 10.00 | 459,850 | -0.15(-1.46%) |
Mar 20, 2014 | 10.17 | 10.51 | 10.10 | 10.15 | 222,853 | +0.00(+0.00%) |
Mar 19, 2014 | 10.16 | 10.44 | 9.900 | 10.15 | 169,868 | +0.02(+0.15%) |
Mar 18, 2014 | 9.736 | 10.13 | 9.736 | 10.13 | 217,178 | +0.51(+5.26%) |
Mar 17, 2014 | 10.11 | 10.15 | 9.626 | 9.626 | 180,874 | -0.40(-3.97%) |
Mar 14, 2014 | 9.876 | 10.06 | 9.821 | 10.02 | 112,908 | +0.18(+1.82%) |
Mar 13, 2014 | 9.837 | 10.01 | 9.697 | 9.845 | 85,019 | +0.02(+0.16%) |
Mar 12, 2014 | 9.580 | 9.884 | 9.533 | 9.829 | 121,409 | +0.16(+1.69%) |
Mar 11, 2014 | 9.938 | 10.09 | 9.548 | 9.665 | 167,696 | -0.30(-2.97%) |
Mar 10, 2014 | 9.923 | 10.23 | 9.876 | 9.962 | 134,818 | -0.05(-0.47%) |
Mar 07, 2014 | 10.40 | 10.40 | 9.969 | 10.01 | 165,628 | -0.30(-2.95%) |
Mar 06, 2014 | 10.29 | 10.40 | 10.13 | 10.31 | 113,577 | +0.09(+0.84%) |
Mar 05, 2014 | 10.35 | 10.44 | 10.13 | 10.23 | 139,699 | -0.11(-1.06%) |
Mar 04, 2014 | 9.930 | 10.44 | 9.837 | 10.34 | 215,226 | +0.53(+5.41%) |
Mar 03, 2014 | 9.704 | 10.02 | 9.650 | 9.806 | 108,205 | +0.03(+0.32%) |
Feb 28, 2014 | 9.860 | 9.985 | 9.743 | 9.775 | 176,739 | -0.05(-0.56%) |
Feb 27, 2014 | 9.821 | 10.02 | 9.782 | 9.829 | 94,260 | +0.01(+0.08%) |
Feb 26, 2014 | 9.993 | 10.09 | 9.790 | 9.821 | 106,385 | -0.18(-1.79%) |
Feb 25, 2014 | 10.04 | 10.15 | 9.946 | 10.00 | 139,629 | -0.01(-0.08%) |
Feb 24, 2014 | 10.10 | 10.17 | 9.946 | 10.01 | 70,970 | +0.00(+0.00%) |
Feb 21, 2014 | 10.09 | 10.14 | 9.907 | 10.01 | 91,838 | -0.02(-0.23%) |
Feb 20, 2014 | 9.642 | 10.11 | 9.642 | 10.03 | 139,864 | +0.44(+4.63%) |
Feb 19, 2014 | 9.790 | 9.899 | 9.580 | 9.587 | 48,706 | -0.20(-2.07%) |
Feb 18, 2014 | 9.720 | 9.884 | 9.658 | 9.790 | 73,271 | +0.13(+1.37%) |
Feb 14, 2014 | 9.767 | 9.658 | 9.658 | 9.658 | 87,623 | -0.10(-1.04%) |
Feb 13, 2014 | 9.712 | 9.884 | 9.697 | 9.759 | 128,654 | -0.02(-0.24%) |
Feb 12, 2014 | 9.868 | 9.946 | 9.697 | 9.782 | 100,809 | -0.05(-0.55%) |
Feb 11, 2014 | 9.587 | 9.962 | 9.587 | 9.837 | 126,350 | +0.30(+3.10%) |
Feb 10, 2014 | 9.182 | 9.810 | 9.081 | 9.541 | 145,509 | +0.40(+4.35%) |
Feb 07, 2014 | 8.800 | 9.174 | 8.753 | 9.143 | 193,435 | +0.35(+3.99%) |
Feb 06, 2014 | 8.886 | 9.181 | 8.730 | 8.792 | 201,638 | -0.12(-1.31%) |
Feb 05, 2014 | 9.447 | 9.455 | 8.824 | 8.909 | 253,003 | -0.58(-6.16%) |
Feb 04, 2014 | 9.806 | 9.806 | 9.471 | 9.494 | 126,504 | -0.23(-2.33%) |
Feb 03, 2014 | 10.03 | 10.12 | 9.572 | 9.720 | 146,847 | -0.30(-3.03%) |
Jan 31, 2014 | 9.798 | 10.14 | 9.790 | 10.02 | 90,532 | +0.11(+1.10%) |
Jan 30, 2014 | 9.852 | 10.24 | 9.829 | 9.915 | 144,247 | +0.09(+0.87%) |
Jan 29, 2014 | 10.14 | 10.25 | 9.821 | 9.829 | 134,362 | -0.42(-4.11%) |
Jan 28, 2014 | 10.27 | 10.40 | 10.16 | 10.25 | 98,091 | +0.02(+0.23%) |
Jan 27, 2014 | 10.48 | 10.63 | 10.15 | 10.23 | 153,378 | -0.41(-3.81%) |
Jan 24, 2014 | 11.03 | 11.14 | 10.62 | 10.63 | 143,670 | -0.49(-4.41%) |
Jan 23, 2014 | 11.05 | 11.22 | 10.92 | 11.12 | 60,960 | +0.08(+0.71%) |
Jan 22, 2014 | 11.32 | 11.32 | 11.02 | 11.05 | 67,488 | -0.23(-2.07%) |
Jan 21, 2014 | 10.83 | 11.32 | 10.60 | 11.28 | 264,186 | +0.55(+5.16%) |
Jan 17, 2014 | 10.89 | 10.73 | 10.73 | 10.73 | 168,833 | -0.14(-1.29%) |
Jan 16, 2014 | 10.75 | 10.93 | 10.71 | 10.87 | 104,027 | +0.10(+0.94%) |
Jan 15, 2014 | 10.69 | 10.91 | 10.65 | 10.76 | 184,057 | +0.07(+0.66%) |
Jan 14, 2014 | 10.73 | 10.89 | 10.56 | 10.69 | 107,879 | -0.02(-0.22%) |
Jan 13, 2014 | 10.76 | 11.07 | 10.55 | 10.72 | 177,240 | -0.03(-0.29%) |
Jan 10, 2014 | 10.74 | 10.79 | 10.55 | 10.75 | 96,204 | +0.04(+0.36%) |
Jan 09, 2014 | 10.76 | 11.06 | 10.66 | 10.71 | 91,114 | -0.05(-0.44%) |
Jan 08, 2014 | 11.07 | 11.11 | 10.61 | 10.76 | 64,592 | -0.29(-2.61%) |
Jan 07, 2014 | 10.61 | 11.07 | 10.42 | 11.05 | 195,634 | +0.62(+5.90%) |
Jan 06, 2014 | 10.55 | 10.59 | 10.35 | 10.43 | 137,629 | -0.11(-1.04%) |
Jan 03, 2014 | 10.55 | 10.71 | 10.41 | 10.54 | 173,899 | -0.01(-0.07%) |