Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.67 | 12.05 | 11.52 | 12.05 | 362,418 | +0.45(+3.91%) |
Mar 28, 2014 | 11.45 | 11.63 | 11.43 | 11.60 | 411,336 | +0.12(+1.07%) |
Mar 27, 2014 | 11.91 | 11.91 | 11.35 | 11.47 | 386,831 | -0.44(-3.72%) |
Mar 26, 2014 | 12.39 | 12.40 | 11.92 | 11.92 | 311,321 | -0.41(-3.36%) |
Mar 25, 2014 | 12.28 | 12.42 | 12.24 | 12.33 | 334,136 | +0.08(+0.69%) |
Mar 24, 2014 | 11.77 | 12.26 | 11.72 | 12.25 | 431,268 | +0.49(+4.16%) |
Mar 21, 2014 | 12.20 | 12.39 | 11.68 | 11.76 | 741,883 | -0.32(-2.65%) |
Mar 20, 2014 | 11.91 | 12.14 | 11.81 | 12.08 | 210,021 | +0.11(+0.94%) |
Mar 19, 2014 | 11.94 | 12.12 | 11.90 | 11.96 | 261,388 | +0.03(+0.24%) |
Mar 18, 2014 | 11.63 | 12.03 | 11.63 | 11.94 | 331,139 | +0.29(+2.51%) |
Mar 17, 2014 | 11.62 | 11.77 | 11.40 | 11.64 | 365,762 | -0.02(-0.16%) |
Mar 14, 2014 | 11.62 | 11.84 | 11.56 | 11.66 | 205,906 | -0.04(-0.32%) |
Mar 13, 2014 | 11.92 | 12.05 | 11.39 | 11.70 | 380,221 | -0.20(-1.66%) |
Mar 12, 2014 | 11.88 | 12.07 | 11.78 | 11.90 | 221,649 | -0.05(-0.39%) |
Mar 11, 2014 | 12.29 | 12.29 | 11.92 | 11.94 | 317,292 | -0.31(-2.54%) |
Mar 10, 2014 | 12.10 | 12.30 | 12.00 | 12.26 | 240,152 | +0.15(+1.24%) |
Mar 07, 2014 | 12.19 | 12.24 | 11.94 | 12.10 | 283,157 | +0.02(+0.16%) |
Mar 06, 2014 | 11.93 | 12.13 | 11.93 | 12.09 | 269,303 | +0.17(+1.42%) |
Mar 05, 2014 | 11.98 | 12.11 | 11.90 | 11.92 | 191,529 | -0.04(-0.35%) |
Mar 04, 2014 | 11.97 | 12.30 | 11.80 | 11.96 | 515,190 | +0.12(+0.99%) |
Mar 03, 2014 | 11.77 | 11.90 | 11.53 | 11.84 | 474,431 | -0.11(-0.95%) |
Feb 28, 2014 | 11.78 | 12.00 | 11.67 | 11.95 | 384,833 | +0.19(+1.60%) |
Feb 27, 2014 | 11.68 | 11.82 | 11.63 | 11.77 | 237,365 | +0.06(+0.48%) |
Feb 26, 2014 | 11.68 | 11.77 | 11.45 | 11.71 | 311,818 | +0.08(+0.65%) |
Feb 25, 2014 | 11.65 | 11.81 | 11.50 | 11.63 | 351,356 | -0.06(-0.48%) |
Feb 24, 2014 | 11.72 | 11.80 | 11.46 | 11.69 | 459,208 | +0.02(+0.16%) |
Feb 21, 2014 | 11.26 | 11.70 | 11.25 | 11.67 | 486,529 | +0.41(+3.68%) |
Feb 20, 2014 | 11.20 | 11.46 | 11.20 | 11.26 | 418,131 | +0.03(+0.25%) |
Feb 19, 2014 | 11.32 | 11.52 | 11.23 | 11.23 | 492,709 | -0.16(-1.40%) |
Feb 18, 2014 | 11.59 | 11.65 | 11.31 | 11.39 | 960,230 | -0.23(-1.94%) |
Feb 14, 2014 | 11.67 | 11.62 | 11.62 | 11.62 | 854,602 | -0.15(-1.28%) |
Feb 13, 2014 | 11.30 | 11.78 | 11.08 | 11.77 | 479,696 | +0.42(+3.73%) |
Feb 12, 2014 | 11.40 | 11.52 | 11.26 | 11.34 | 402,786 | -0.06(-0.50%) |
Feb 11, 2014 | 11.58 | 11.61 | 11.12 | 11.40 | 579,790 | -0.13(-1.14%) |
Feb 10, 2014 | 11.56 | 11.76 | 11.39 | 11.53 | 553,744 | +0.00(+0.00%) |
Feb 07, 2014 | 11.32 | 11.57 | 11.18 | 11.53 | 435,071 | +0.22(+1.91%) |
Feb 06, 2014 | 11.14 | 11.58 | 11.09 | 11.31 | 375,763 | +0.24(+2.12%) |
Feb 05, 2014 | 11.23 | 11.30 | 10.88 | 11.08 | 466,181 | -0.20(-1.75%) |
Feb 04, 2014 | 11.47 | 11.68 | 11.13 | 11.28 | 853,546 | -0.17(-1.48%) |
Feb 03, 2014 | 12.23 | 12.35 | 11.28 | 11.45 | 1,049,199 | -0.80(-6.53%) |
Jan 31, 2014 | 12.46 | 12.65 | 12.24 | 12.25 | 602,714 | -0.46(-3.63%) |
Jan 30, 2014 | 12.88 | 13.10 | 12.60 | 12.71 | 445,010 | -0.07(-0.52%) |
Jan 29, 2014 | 13.24 | 13.43 | 12.71 | 12.77 | 356,332 | -0.56(-4.23%) |
Jan 28, 2014 | 13.20 | 13.54 | 13.20 | 13.34 | 249,872 | +0.15(+1.14%) |
Jan 27, 2014 | 13.44 | 13.44 | 12.93 | 13.19 | 287,956 | -0.10(-0.78%) |
Jan 24, 2014 | 13.82 | 13.96 | 13.22 | 13.29 | 568,503 | -0.69(-4.92%) |
Jan 23, 2014 | 13.97 | 14.11 | 13.80 | 13.98 | 294,924 | -0.09(-0.67%) |
Jan 22, 2014 | 13.79 | 14.12 | 13.76 | 14.07 | 270,180 | +0.28(+2.05%) |
Jan 21, 2014 | 13.79 | 13.87 | 13.65 | 13.79 | 274,937 | +0.13(+0.97%) |
Jan 17, 2014 | 13.65 | 13.66 | 13.66 | 13.66 | 182,521 | +0.01(+0.07%) |
Jan 16, 2014 | 13.56 | 13.79 | 13.54 | 13.65 | 270,304 | +0.04(+0.28%) |
Jan 15, 2014 | 13.38 | 13.62 | 13.36 | 13.61 | 415,284 | +0.24(+1.76%) |
Jan 14, 2014 | 13.28 | 13.51 | 13.28 | 13.38 | 286,316 | +0.12(+0.92%) |
Jan 13, 2014 | 13.50 | 13.54 | 13.19 | 13.25 | 583,949 | -0.23(-1.68%) |
Jan 10, 2014 | 13.13 | 13.54 | 13.03 | 13.48 | 436,165 | +0.38(+2.87%) |
Jan 09, 2014 | 13.56 | 13.58 | 12.97 | 13.10 | 782,312 | -0.88(-6.33%) |
Jan 08, 2014 | 13.75 | 13.99 | 13.61 | 13.99 | 425,042 | +0.24(+1.71%) |
Jan 07, 2014 | 13.86 | 13.99 | 13.53 | 13.75 | 338,881 | -0.08(-0.61%) |
Jan 06, 2014 | 14.12 | 14.25 | 13.83 | 13.84 | 349,367 | -0.26(-1.87%) |
Jan 03, 2014 | 13.97 | 14.17 | 13.92 | 14.10 | 344,021 | +0.18(+1.28%) |