Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.25 | 12.38 | 12.25 | 12.32 | 21,823 | +0.42(+3.53%) |
Mar 28, 2014 | 11.92 | 11.92 | 11.83 | 11.90 | 0 | +0.15(+1.28%) |
Mar 27, 2014 | 11.74 | 11.80 | 11.70 | 11.75 | 39,248 | -0.49(-4.00%) |
Mar 26, 2014 | 12.35 | 12.36 | 12.24 | 12.24 | 6,800 | +0.07(+0.58%) |
Mar 25, 2014 | 12.19 | 12.31 | 12.14 | 12.17 | 13,384 | +0.05(+0.41%) |
Mar 24, 2014 | 12.20 | 12.20 | 12.09 | 12.12 | 25,031 | -0.60(-4.72%) |
Mar 21, 2014 | 12.81 | 12.88 | 12.62 | 12.72 | 31,278 | +0.38(+3.08%) |
Mar 20, 2014 | 12.28 | 12.34 | 12.07 | 12.34 | 58,317 | -1.52(-10.94%) |
Mar 19, 2014 | 14.08 | 14.09 | 13.80 | 13.86 | 39,814 | -0.15(-1.10%) |
Mar 18, 2014 | 14.07 | 14.10 | 13.97 | 14.01 | 31,652 | +0.01(+0.07%) |
Mar 17, 2014 | 14.28 | 14.28 | 14.00 | 14.00 | 117,713 | +0.40(+2.94%) |
Mar 14, 2014 | 13.67 | 13.70 | 13.57 | 13.60 | 0 | +0.08(+0.59%) |
Mar 13, 2014 | 13.82 | 13.82 | 13.50 | 13.52 | 23,795 | -0.50(-3.57%) |
Mar 12, 2014 | 14.13 | 14.13 | 13.90 | 14.02 | 44,755 | +0.00(+0.00%) |
Mar 11, 2014 | 14.11 | 14.12 | 13.99 | 14.02 | 131,258 | +0.13(+0.94%) |
Mar 10, 2014 | 13.91 | 14.00 | 13.86 | 13.89 | 34,907 | +0.05(+0.36%) |
Mar 07, 2014 | 13.85 | 13.94 | 13.80 | 13.84 | 0 | +0.74(+5.65%) |
Mar 06, 2014 | 13.09 | 13.10 | 13.04 | 13.10 | 52,432 | +0.10(+0.77%) |
Mar 05, 2014 | 13.03 | 13.05 | 12.97 | 13.00 | 163,398 | -0.26(-1.96%) |
Mar 04, 2014 | 13.15 | 13.35 | 13.15 | 13.26 | 120,297 | +0.12(+0.93%) |
Mar 03, 2014 | 13.27 | 13.27 | 13.07 | 13.14 | 61,488 | -0.25(-1.88%) |
Feb 28, 2014 | 13.13 | 13.39 | 13.13 | 13.39 | 0 | +1.15(+9.40%) |
Feb 27, 2014 | 12.12 | 12.24 | 12.10 | 12.24 | 87,215 | -0.04(-0.33%) |
Feb 26, 2014 | 12.17 | 12.30 | 12.12 | 12.28 | 97,248 | +1.14(+10.23%) |
Feb 25, 2014 | 11.13 | 11.15 | 11.12 | 11.14 | 83,255 | +0.07(+0.63%) |
Feb 24, 2014 | 11.06 | 11.08 | 10.98 | 11.07 | 16,709 | +0.09(+0.82%) |
Feb 21, 2014 | 10.97 | 10.98 | 10.95 | 10.98 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 10.94 | 10.99 | 10.92 | 10.98 | 24,468 | +0.16(+1.48%) |
Feb 19, 2014 | 10.82 | 10.93 | 10.80 | 10.82 | 26,311 | +0.14(+1.31%) |
Feb 18, 2014 | 10.72 | 10.75 | 10.68 | 10.68 | 92,623 | -0.01(-0.09%) |
Feb 14, 2014 | 10.69 | 10.69 | 10.69 | 0 | -0.11(-1.02%) | |
Feb 13, 2014 | 10.72 | 10.80 | 10.70 | 10.80 | 134,435 | +0.63(+6.19%) |
Feb 12, 2014 | 10.27 | 10.27 | 10.16 | 10.17 | 20,426 | -0.02(-0.20%) |
Feb 11, 2014 | 10.14 | 10.24 | 10.12 | 10.19 | 158,394 | +0.07(+0.69%) |
Feb 10, 2014 | 10.18 | 10.18 | 10.10 | 10.12 | 145,182 | +0.31(+3.16%) |
Feb 07, 2014 | 9.810 | 9.820 | 9.750 | 9.810 | 0 | +0.30(+3.15%) |
Feb 06, 2014 | 9.450 | 9.510 | 9.450 | 9.510 | 13,559 | +0.32(+3.48%) |
Feb 05, 2014 | 9.130 | 9.230 | 9.130 | 9.190 | 145,648 | -0.09(-0.97%) |
Feb 04, 2014 | 9.260 | 9.320 | 9.150 | 9.280 | 14,293 | +0.11(+1.20%) |
Feb 03, 2014 | 9.400 | 9.400 | 9.170 | 9.170 | 11,445 | -0.25(-2.65%) |
Jan 31, 2014 | 9.440 | 9.440 | 9.310 | 9.420 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 9.460 | 9.470 | 9.420 | 9.420 | 24,430 | -0.03(-0.32%) |
Jan 29, 2014 | 9.630 | 9.630 | 9.450 | 9.450 | 32,599 | -0.12(-1.25%) |
Jan 28, 2014 | 9.580 | 9.590 | 9.560 | 9.570 | 40,015 | +0.64(+7.17%) |
Jan 27, 2014 | 9.000 | 9.000 | 8.900 | 8.930 | 45,265 | -0.07(-0.78%) |
Jan 24, 2014 | 9.180 | 9.180 | 9.000 | 9.000 | 0 | -0.18(-1.96%) |
Jan 23, 2014 | 9.280 | 9.280 | 9.180 | 9.180 | 15,650 | -0.22(-2.34%) |
Jan 22, 2014 | 9.370 | 9.410 | 9.340 | 9.400 | 142,303 | +0.04(+0.43%) |
Jan 21, 2014 | 9.360 | 9.370 | 9.350 | 9.360 | 6,760 | -0.06(-0.64%) |
Jan 17, 2014 | 9.420 | 9.420 | 9.420 | 0 | -0.02(-0.21%) | |
Jan 16, 2014 | 9.430 | 9.480 | 9.430 | 9.440 | 13,656 | -0.23(-2.36%) |
Jan 15, 2014 | 9.610 | 9.700 | 9.610 | 9.668 | 14,317 | +0.19(+1.98%) |
Jan 14, 2014 | 9.470 | 9.480 | 9.460 | 9.480 | 12,805 | -0.01(-0.11%) |
Jan 13, 2014 | 9.660 | 9.660 | 9.450 | 9.490 | 65,489 | -0.17(-1.76%) |
Jan 10, 2014 | 9.647 | 9.660 | 9.640 | 9.660 | 6,532 | +0.01(+0.10%) |
Jan 09, 2014 | 9.840 | 9.840 | 9.650 | 9.650 | 4,152 | -0.09(-0.92%) |
Jan 08, 2014 | 9.710 | 9.760 | 9.710 | 9.740 | 16,296 | +0.16(+1.67%) |
Jan 07, 2014 | 9.590 | 9.630 | 9.570 | 9.580 | 4,906 | -0.02(-0.21%) |
Jan 06, 2014 | 9.620 | 9.650 | 9.600 | 9.600 | 8,804 | +0.03(+0.31%) |
Jan 03, 2014 | 9.583 | 9.590 | 9.570 | 9.570 | 0 | +0.10(+1.06%) |