Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.14 | 10.63 | 10.14 | 10.51 | 324,392 | +0.44(+4.37%) |
Mar 28, 2014 | 10.11 | 10.27 | 9.890 | 10.07 | 262,145 | -0.02(-0.20%) |
Mar 27, 2014 | 9.970 | 10.15 | 9.640 | 10.09 | 368,669 | +0.09(+0.90%) |
Mar 26, 2014 | 10.13 | 10.37 | 9.870 | 10.00 | 473,380 | -0.17(-1.67%) |
Mar 25, 2014 | 10.65 | 10.72 | 10.01 | 10.17 | 619,242 | -0.34(-3.24%) |
Mar 24, 2014 | 11.15 | 11.15 | 10.21 | 10.51 | 734,826 | -0.62(-5.57%) |
Mar 21, 2014 | 11.58 | 11.65 | 10.89 | 11.13 | 766,770 | -0.39(-3.39%) |
Mar 20, 2014 | 11.95 | 11.97 | 11.45 | 11.52 | 316,671 | -0.38(-3.19%) |
Mar 19, 2014 | 11.89 | 12.13 | 11.52 | 11.90 | 1,049,411 | +0.45(+3.93%) |
Mar 18, 2014 | 11.20 | 11.49 | 11.17 | 11.45 | 217,406 | +0.30(+2.69%) |
Mar 17, 2014 | 11.31 | 11.47 | 11.07 | 11.15 | 194,334 | -0.04(-0.36%) |
Mar 14, 2014 | 10.90 | 11.31 | 10.81 | 11.19 | 239,870 | +0.28(+2.57%) |
Mar 13, 2014 | 11.44 | 11.55 | 10.85 | 10.91 | 559,421 | -0.42(-3.71%) |
Mar 12, 2014 | 10.88 | 11.38 | 10.84 | 11.33 | 344,909 | +0.37(+3.38%) |
Mar 11, 2014 | 11.00 | 11.16 | 10.80 | 10.96 | 497,762 | +0.03(+0.27%) |
Mar 10, 2014 | 11.25 | 11.31 | 10.80 | 10.93 | 705,462 | -0.21(-1.89%) |
Mar 07, 2014 | 11.17 | 11.28 | 10.76 | 11.14 | 983,909 | -0.03(-0.27%) |
Mar 06, 2014 | 11.90 | 11.95 | 11.06 | 11.17 | 595,194 | -0.73(-6.13%) |
Mar 05, 2014 | 12.19 | 12.20 | 11.66 | 11.90 | 348,100 | -0.15(-1.24%) |
Mar 04, 2014 | 12.25 | 12.43 | 11.69 | 12.05 | 622,403 | +0.18(+1.52%) |
Mar 03, 2014 | 11.50 | 11.97 | 11.29 | 11.87 | 1,297,319 | +0.53(+4.67%) |
Feb 28, 2014 | 11.40 | 11.76 | 11.00 | 11.34 | 6,913,048 | -2.86(-20.14%) |
Feb 27, 2014 | 13.06 | 14.32 | 13.06 | 14.20 | 427,275 | +1.20(+9.23%) |
Feb 26, 2014 | 13.05 | 13.73 | 12.77 | 13.00 | 679,126 | +0.19(+1.48%) |
Feb 25, 2014 | 11.86 | 12.95 | 11.80 | 12.81 | 397,718 | +1.03(+8.74%) |
Feb 24, 2014 | 11.68 | 11.99 | 11.63 | 11.78 | 196,493 | +0.18(+1.55%) |
Feb 21, 2014 | 11.56 | 11.64 | 11.41 | 11.60 | 119,370 | +0.11(+0.96%) |
Feb 20, 2014 | 11.24 | 11.68 | 11.24 | 11.49 | 151,998 | +0.33(+2.96%) |
Feb 19, 2014 | 11.53 | 11.69 | 11.01 | 11.16 | 152,484 | -0.41(-3.54%) |
Feb 18, 2014 | 11.21 | 11.66 | 11.12 | 11.57 | 183,573 | +0.46(+4.14%) |
Feb 14, 2014 | 10.98 | 11.11 | 11.11 | 11.11 | 197,900 | +0.11(+1.00%) |
Feb 13, 2014 | 10.91 | 11.21 | 10.76 | 11.00 | 201,487 | -0.01(-0.09%) |
Feb 12, 2014 | 10.91 | 11.11 | 10.55 | 11.01 | 479,071 | +0.21(+1.94%) |
Feb 11, 2014 | 12.85 | 12.85 | 10.78 | 10.80 | 1,133,383 | -1.83(-14.49%) |
Feb 10, 2014 | 12.21 | 12.98 | 12.09 | 12.63 | 767,852 | +1.15(+10.02%) |
Feb 07, 2014 | 11.00 | 11.75 | 10.96 | 11.48 | 532,599 | +0.69(+6.39%) |
Feb 06, 2014 | 10.77 | 10.82 | 10.58 | 10.79 | 142,457 | +0.08(+0.75%) |
Feb 05, 2014 | 10.73 | 10.75 | 10.28 | 10.71 | 139,090 | +0.01(+0.09%) |
Feb 04, 2014 | 10.35 | 10.76 | 10.26 | 10.70 | 117,562 | +0.44(+4.29%) |
Feb 03, 2014 | 10.75 | 10.82 | 10.10 | 10.26 | 237,142 | -0.56(-5.18%) |
Jan 31, 2014 | 10.66 | 11.18 | 10.54 | 10.82 | 97,129 | -0.12(-1.10%) |
Jan 30, 2014 | 11.07 | 11.18 | 10.85 | 10.94 | 132,187 | +0.14(+1.30%) |
Jan 29, 2014 | 10.69 | 10.85 | 10.53 | 10.80 | 131,763 | -0.02(-0.18%) |
Jan 28, 2014 | 10.24 | 10.87 | 10.24 | 10.82 | 201,294 | +0.66(+6.50%) |
Jan 27, 2014 | 10.46 | 10.48 | 9.840 | 10.16 | 196,269 | -0.19(-1.84%) |
Jan 24, 2014 | 10.84 | 10.87 | 10.18 | 10.35 | 132,545 | -0.48(-4.43%) |
Jan 23, 2014 | 10.85 | 10.91 | 10.57 | 10.83 | 168,153 | -0.17(-1.55%) |
Jan 22, 2014 | 11.16 | 11.23 | 10.96 | 11.00 | 171,812 | -0.20(-1.79%) |
Jan 21, 2014 | 11.28 | 11.34 | 10.96 | 11.20 | 148,511 | +0.02(+0.18%) |
Jan 17, 2014 | 11.04 | 11.18 | 11.18 | 11.18 | 156,200 | +0.18(+1.64%) |
Jan 16, 2014 | 11.16 | 11.23 | 10.87 | 11.00 | 295,440 | -0.16(-1.43%) |
Jan 15, 2014 | 11.04 | 11.20 | 10.99 | 11.16 | 343,577 | +0.12(+1.09%) |
Jan 14, 2014 | 11.07 | 11.20 | 10.77 | 11.04 | 251,821 | +0.09(+0.82%) |
Jan 13, 2014 | 10.53 | 11.47 | 10.53 | 10.95 | 496,179 | +0.73(+7.14%) |
Jan 10, 2014 | 10.20 | 10.24 | 9.970 | 10.22 | 184,059 | +0.03(+0.29%) |
Jan 09, 2014 | 10.05 | 10.21 | 9.980 | 10.19 | 213,632 | +0.19(+1.90%) |
Jan 08, 2014 | 10.41 | 10.62 | 9.900 | 10.00 | 469,846 | -0.05(-0.50%) |
Jan 07, 2014 | 9.910 | 10.14 | 9.740 | 10.05 | 436,527 | +0.52(+5.46%) |
Jan 06, 2014 | 9.560 | 9.690 | 9.360 | 9.530 | 222,651 | +0.41(+4.50%) |
Jan 03, 2014 | 9.020 | 9.300 | 8.964 | 9.120 | 111,447 | +0.16(+1.79%) |