Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.07 | 13.26 | 12.84 | 13.21 | 1,146,475 | +0.30(+2.32%) |
Mar 28, 2014 | 12.76 | 13.37 | 12.76 | 12.91 | 907,812 | +0.25(+1.97%) |
Mar 27, 2014 | 12.17 | 12.72 | 11.96 | 12.66 | 918,277 | +0.71(+5.94%) |
Mar 26, 2014 | 12.84 | 12.84 | 11.94 | 11.95 | 839,837 | -0.78(-6.13%) |
Mar 25, 2014 | 12.56 | 12.80 | 12.46 | 12.73 | 605,614 | +0.30(+2.41%) |
Mar 24, 2014 | 12.55 | 12.79 | 12.35 | 12.43 | 774,372 | -0.06(-0.48%) |
Mar 21, 2014 | 12.71 | 13.03 | 12.47 | 12.49 | 1,192,891 | -0.13(-1.03%) |
Mar 20, 2014 | 12.80 | 12.94 | 12.56 | 12.62 | 910,285 | -0.26(-2.02%) |
Mar 19, 2014 | 13.03 | 13.09 | 12.76 | 12.88 | 733,268 | -0.17(-1.30%) |
Mar 18, 2014 | 12.65 | 13.12 | 12.49 | 13.05 | 818,515 | +0.46(+3.65%) |
Mar 17, 2014 | 12.44 | 12.62 | 12.28 | 12.59 | 643,523 | +0.22(+1.78%) |
Mar 14, 2014 | 12.36 | 12.45 | 12.25 | 12.37 | 598,898 | -0.02(-0.16%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.17 | 12.39 | 635,596 | -0.22(-1.74%) |
Mar 12, 2014 | 12.35 | 12.71 | 12.28 | 12.61 | 643,288 | +0.21(+1.69%) |
Mar 11, 2014 | 12.07 | 12.46 | 12.01 | 12.40 | 849,725 | +0.35(+2.90%) |
Mar 10, 2014 | 12.41 | 12.41 | 12.00 | 12.05 | 742,242 | -0.46(-3.68%) |
Mar 07, 2014 | 12.62 | 12.64 | 12.18 | 12.51 | 473,474 | -0.08(-0.64%) |
Mar 06, 2014 | 12.31 | 12.87 | 12.25 | 12.59 | 572,469 | +0.35(+2.86%) |
Mar 05, 2014 | 12.16 | 12.40 | 12.06 | 12.24 | 497,209 | +0.05(+0.41%) |
Mar 04, 2014 | 11.87 | 12.40 | 11.77 | 12.19 | 960,890 | +0.58(+5.00%) |
Mar 03, 2014 | 11.69 | 11.86 | 11.48 | 11.61 | 486,157 | -0.23(-1.94%) |
Feb 28, 2014 | 11.84 | 11.97 | 11.65 | 11.84 | 775,219 | +0.04(+0.34%) |
Feb 27, 2014 | 11.72 | 11.83 | 11.61 | 11.80 | 430,621 | +0.09(+0.77%) |
Feb 26, 2014 | 11.40 | 11.79 | 11.40 | 11.71 | 657,125 | +0.35(+3.08%) |
Feb 25, 2014 | 11.35 | 11.41 | 11.01 | 11.36 | 741,818 | +0.04(+0.35%) |
Feb 24, 2014 | 11.41 | 11.46 | 11.28 | 11.32 | 553,478 | -0.13(-1.14%) |
Feb 21, 2014 | 11.83 | 12.11 | 11.12 | 11.45 | 2,112,779 | -0.71(-5.84%) |
Feb 20, 2014 | 11.66 | 12.16 | 11.53 | 12.16 | 1,060,474 | +0.53(+4.56%) |
Feb 19, 2014 | 11.43 | 11.84 | 11.36 | 11.63 | 636,714 | +0.19(+1.66%) |
Feb 18, 2014 | 11.50 | 11.55 | 11.34 | 11.44 | 335,345 | +0.02(+0.18%) |
Feb 14, 2014 | 11.33 | 11.42 | 11.42 | 11.42 | 289,000 | +0.06(+0.53%) |
Feb 13, 2014 | 10.98 | 11.50 | 10.92 | 11.36 | 349,411 | +0.30(+2.71%) |
Feb 12, 2014 | 11.15 | 11.34 | 11.04 | 11.06 | 428,632 | -0.03(-0.27%) |
Feb 11, 2014 | 10.94 | 11.18 | 10.89 | 11.09 | 605,364 | +0.22(+2.02%) |
Feb 10, 2014 | 10.88 | 11.04 | 10.82 | 10.87 | 447,677 | -0.01(-0.09%) |
Feb 07, 2014 | 10.94 | 11.04 | 10.77 | 10.88 | 479,698 | +0.00(+0.00%) |
Feb 06, 2014 | 10.80 | 10.98 | 10.73 | 10.88 | 410,670 | +0.10(+0.93%) |
Feb 05, 2014 | 11.11 | 11.18 | 10.40 | 10.78 | 1,260,125 | -0.86(-7.39%) |
Feb 04, 2014 | 11.56 | 11.77 | 11.50 | 11.64 | 334,172 | +0.14(+1.22%) |
Feb 03, 2014 | 11.65 | 11.77 | 11.39 | 11.50 | 679,644 | -0.17(-1.46%) |
Jan 31, 2014 | 11.75 | 11.95 | 11.37 | 11.67 | 745,856 | -0.36(-2.99%) |
Jan 30, 2014 | 12.00 | 12.20 | 11.89 | 12.03 | 352,392 | +0.12(+1.01%) |
Jan 29, 2014 | 11.90 | 12.18 | 11.82 | 11.91 | 413,930 | -0.12(-1.00%) |
Jan 28, 2014 | 11.76 | 12.10 | 11.68 | 12.03 | 487,511 | +0.41(+3.53%) |
Jan 27, 2014 | 11.58 | 12.12 | 11.48 | 11.62 | 631,996 | +0.12(+1.04%) |
Jan 24, 2014 | 12.18 | 12.18 | 11.42 | 11.50 | 1,371,764 | -0.77(-6.28%) |
Jan 23, 2014 | 12.03 | 12.43 | 11.94 | 12.27 | 1,030,194 | -0.05(-0.41%) |
Jan 22, 2014 | 12.29 | 12.58 | 12.03 | 12.32 | 1,320,563 | +0.08(+0.65%) |
Jan 21, 2014 | 11.71 | 12.34 | 11.53 | 12.24 | 1,697,610 | +1.12(+10.07%) |
Jan 17, 2014 | 10.98 | 11.12 | 11.12 | 11.12 | 1,055,000 | +0.16(+1.46%) |
Jan 16, 2014 | 10.27 | 11.08 | 10.14 | 10.96 | 1,248,197 | +0.68(+6.61%) |
Jan 15, 2014 | 9.870 | 10.30 | 9.870 | 10.28 | 615,983 | +0.41(+4.15%) |
Jan 14, 2014 | 9.790 | 10.02 | 9.790 | 9.870 | 449,583 | +0.10(+1.02%) |
Jan 13, 2014 | 9.930 | 10.11 | 9.720 | 9.770 | 479,182 | -0.19(-1.91%) |
Jan 10, 2014 | 9.940 | 10.14 | 9.780 | 9.960 | 744,277 | -0.09(-0.90%) |
Jan 09, 2014 | 9.940 | 10.07 | 9.670 | 10.05 | 786,617 | +0.08(+0.80%) |
Jan 08, 2014 | 10.10 | 10.18 | 9.940 | 9.970 | 685,121 | -0.14(-1.43%) |
Jan 07, 2014 | 10.34 | 10.34 | 10.10 | 10.12 | 553,155 | -0.21(-2.08%) |
Jan 06, 2014 | 10.37 | 10.40 | 10.12 | 10.33 | 412,086 | -0.02(-0.19%) |
Jan 03, 2014 | 10.42 | 10.45 | 10.27 | 10.35 | 301,401 | -0.04(-0.38%) |