Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.09 | 13.32 | 13.05 | 13.24 | 197,911 | +0.26(+1.98%) |
Mar 28, 2014 | 12.89 | 13.24 | 12.78 | 12.98 | 225,213 | +0.07(+0.54%) |
Mar 27, 2014 | 12.80 | 12.93 | 12.78 | 12.91 | 216,502 | +0.09(+0.70%) |
Mar 26, 2014 | 12.94 | 13.02 | 12.77 | 12.82 | 205,783 | -0.09(-0.66%) |
Mar 25, 2014 | 12.96 | 13.00 | 12.72 | 12.91 | 179,370 | +0.04(+0.32%) |
Mar 24, 2014 | 12.89 | 12.94 | 12.76 | 12.87 | 164,039 | -0.04(-0.35%) |
Mar 21, 2014 | 12.93 | 13.04 | 12.68 | 12.91 | 327,651 | +0.13(+1.02%) |
Mar 20, 2014 | 12.49 | 12.79 | 12.49 | 12.78 | 129,501 | +0.21(+1.65%) |
Mar 19, 2014 | 12.42 | 12.62 | 12.40 | 12.57 | 130,046 | +0.10(+0.82%) |
Mar 18, 2014 | 12.32 | 12.47 | 12.32 | 12.47 | 143,250 | +0.07(+0.59%) |
Mar 17, 2014 | 12.19 | 12.56 | 12.19 | 12.40 | 336,043 | +0.06(+0.50%) |
Mar 14, 2014 | 11.99 | 12.38 | 11.99 | 12.34 | 188,498 | +0.27(+2.23%) |
Mar 13, 2014 | 12.13 | 12.17 | 11.94 | 12.07 | 196,748 | -0.04(-0.34%) |
Mar 12, 2014 | 11.94 | 12.12 | 11.79 | 12.11 | 129,108 | +0.11(+0.88%) |
Mar 11, 2014 | 11.99 | 12.09 | 11.88 | 12.00 | 140,946 | -0.03(-0.24%) |
Mar 10, 2014 | 11.88 | 12.06 | 11.88 | 12.03 | 123,423 | +0.09(+0.75%) |
Mar 07, 2014 | 11.92 | 11.99 | 11.68 | 11.94 | 251,400 | +0.12(+1.00%) |
Mar 06, 2014 | 12.10 | 12.10 | 11.73 | 11.82 | 260,798 | -0.27(-2.22%) |
Mar 05, 2014 | 11.93 | 12.11 | 11.93 | 12.09 | 148,449 | +0.10(+0.85%) |
Mar 04, 2014 | 11.82 | 12.46 | 11.79 | 11.99 | 478,758 | +0.34(+2.90%) |
Mar 03, 2014 | 11.55 | 11.67 | 11.33 | 11.65 | 233,497 | -0.00(-0.04%) |
Feb 28, 2014 | 11.62 | 11.84 | 11.59 | 11.66 | 204,107 | +0.07(+0.63%) |
Feb 27, 2014 | 11.43 | 11.72 | 11.43 | 11.58 | 155,502 | +0.07(+0.64%) |
Feb 26, 2014 | 11.51 | 11.61 | 11.39 | 11.51 | 137,282 | +0.03(+0.28%) |
Feb 25, 2014 | 11.70 | 11.70 | 11.38 | 11.48 | 187,789 | -0.23(-1.98%) |
Feb 24, 2014 | 11.79 | 11.83 | 11.70 | 11.71 | 125,688 | -0.02(-0.21%) |
Feb 21, 2014 | 11.67 | 11.79 | 11.56 | 11.73 | 193,595 | +0.14(+1.23%) |
Feb 20, 2014 | 11.63 | 11.72 | 11.50 | 11.59 | 100,975 | +0.00(+0.04%) |
Feb 19, 2014 | 11.66 | 11.90 | 11.53 | 11.59 | 189,728 | -0.16(-1.39%) |
Feb 18, 2014 | 11.34 | 11.77 | 11.26 | 11.75 | 244,816 | +0.46(+4.12%) |
Feb 14, 2014 | 11.59 | 11.28 | 11.28 | 11.28 | 193,362 | -0.34(-2.91%) |
Feb 13, 2014 | 11.50 | 11.72 | 11.38 | 11.62 | 230,709 | +0.04(+0.39%) |
Feb 12, 2014 | 11.45 | 11.87 | 11.28 | 11.58 | 391,985 | +0.07(+0.57%) |
Feb 11, 2014 | 11.27 | 11.54 | 11.14 | 11.51 | 181,714 | +0.20(+1.80%) |
Feb 10, 2014 | 11.23 | 11.36 | 11.04 | 11.31 | 277,077 | +0.03(+0.29%) |
Feb 07, 2014 | 11.25 | 11.41 | 11.16 | 11.28 | 169,106 | +0.06(+0.54%) |
Feb 06, 2014 | 11.05 | 11.26 | 11.05 | 11.22 | 211,152 | +0.27(+2.46%) |
Feb 05, 2014 | 10.86 | 11.14 | 10.86 | 10.95 | 242,625 | +0.07(+0.64%) |
Feb 04, 2014 | 10.91 | 11.00 | 10.78 | 10.88 | 174,926 | +0.05(+0.49%) |
Feb 03, 2014 | 11.26 | 11.29 | 10.73 | 10.82 | 265,451 | -0.44(-3.91%) |
Jan 31, 2014 | 11.19 | 11.52 | 11.15 | 11.26 | 219,863 | -0.12(-1.07%) |
Jan 30, 2014 | 11.36 | 11.57 | 11.23 | 11.39 | 148,894 | +0.16(+1.45%) |
Jan 29, 2014 | 11.30 | 11.51 | 11.17 | 11.22 | 158,120 | -0.22(-1.89%) |
Jan 28, 2014 | 11.41 | 11.50 | 11.32 | 11.44 | 264,977 | +0.02(+0.18%) |
Jan 27, 2014 | 11.50 | 11.61 | 11.37 | 11.42 | 114,670 | -0.07(-0.60%) |
Jan 24, 2014 | 11.94 | 11.94 | 11.37 | 11.49 | 208,053 | -0.56(-4.67%) |
Jan 23, 2014 | 12.14 | 12.32 | 11.94 | 12.05 | 208,468 | -0.18(-1.47%) |
Jan 22, 2014 | 12.25 | 12.29 | 12.12 | 12.23 | 195,254 | +0.03(+0.27%) |
Jan 21, 2014 | 12.12 | 12.23 | 12.07 | 12.20 | 169,803 | +0.17(+1.42%) |
Jan 17, 2014 | 12.04 | 12.03 | 12.03 | 12.03 | 108,705 | -0.05(-0.44%) |
Jan 16, 2014 | 11.85 | 12.19 | 11.85 | 12.08 | 158,059 | +0.17(+1.44%) |
Jan 15, 2014 | 11.74 | 11.97 | 11.75 | 11.91 | 102,015 | +0.17(+1.46%) |
Jan 14, 2014 | 11.63 | 11.76 | 11.54 | 11.74 | 96,107 | +0.19(+1.66%) |
Jan 13, 2014 | 11.60 | 11.64 | 11.36 | 11.55 | 205,614 | -0.13(-1.08%) |
Jan 10, 2014 | 11.54 | 11.69 | 11.46 | 11.67 | 147,468 | +0.14(+1.20%) |
Jan 09, 2014 | 11.55 | 11.56 | 11.39 | 11.53 | 124,367 | +0.05(+0.46%) |
Jan 08, 2014 | 11.42 | 11.50 | 11.31 | 11.48 | 134,504 | +0.02(+0.18%) |
Jan 07, 2014 | 11.20 | 11.48 | 11.20 | 11.46 | 101,711 | +0.29(+2.59%) |
Jan 06, 2014 | 11.63 | 11.63 | 11.13 | 11.17 | 361,244 | -0.39(-3.38%) |
Jan 03, 2014 | 11.52 | 12.09 | 11.48 | 11.56 | 105,065 | +0.05(+0.46%) |