Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.74 | 11.79 | 11.69 | 11.79 | 104,455 | +0.14(+1.20%) |
Mar 28, 2014 | 11.78 | 11.80 | 11.62 | 11.65 | 79,874 | +0.11(+0.95%) |
Mar 27, 2014 | 11.50 | 11.54 | 11.44 | 11.54 | 39,558 | +0.04(+0.35%) |
Mar 26, 2014 | 11.34 | 11.54 | 11.30 | 11.50 | 56,090 | +0.34(+3.05%) |
Mar 25, 2014 | 11.09 | 11.16 | 11.02 | 11.16 | 82,243 | +0.01(+0.09%) |
Mar 24, 2014 | 11.12 | 11.15 | 10.97 | 11.15 | 39,064 | +0.00(+0.00%) |
Mar 21, 2014 | 11.28 | 11.35 | 11.09 | 11.15 | 54,721 | -0.21(-1.85%) |
Mar 20, 2014 | 11.34 | 11.38 | 11.27 | 11.36 | 33,700 | -0.03(-0.26%) |
Mar 19, 2014 | 11.67 | 11.67 | 11.29 | 11.39 | 64,399 | -0.16(-1.39%) |
Mar 18, 2014 | 11.51 | 11.62 | 11.45 | 11.55 | 51,071 | +0.24(+2.12%) |
Mar 17, 2014 | 11.33 | 11.42 | 11.31 | 11.31 | 63,153 | +0.40(+3.67%) |
Mar 14, 2014 | 10.99 | 11.07 | 10.91 | 10.91 | 70,416 | -0.06(-0.55%) |
Mar 13, 2014 | 11.26 | 11.28 | 10.94 | 10.97 | 146,195 | -0.24(-2.14%) |
Mar 12, 2014 | 11.17 | 11.21 | 11.09 | 11.21 | 75,605 | -0.11(-0.97%) |
Mar 11, 2014 | 11.35 | 11.39 | 11.26 | 11.32 | 83,076 | -0.16(-1.39%) |
Mar 10, 2014 | 11.29 | 11.48 | 11.29 | 11.48 | 85,151 | +0.17(+1.50%) |
Mar 07, 2014 | 11.44 | 11.48 | 11.24 | 11.31 | 214,967 | -0.32(-2.75%) |
Mar 06, 2014 | 11.62 | 11.72 | 11.53 | 11.63 | 148,760 | -0.12(-1.02%) |
Mar 05, 2014 | 11.63 | 11.77 | 11.61 | 11.75 | 73,955 | +0.31(+2.71%) |
Mar 04, 2014 | 11.44 | 11.55 | 11.44 | 11.44 | 71,792 | +0.46(+4.19%) |
Mar 03, 2014 | 11.01 | 11.05 | 10.87 | 10.98 | 165,065 | -0.37(-3.26%) |
Feb 28, 2014 | 11.23 | 11.38 | 11.22 | 11.35 | 122,637 | +0.12(+1.07%) |
Feb 27, 2014 | 11.10 | 11.23 | 11.08 | 11.23 | 142,893 | -0.34(-2.94%) |
Feb 26, 2014 | 11.76 | 11.78 | 11.51 | 11.57 | 138,497 | -0.44(-3.66%) |
Feb 25, 2014 | 11.87 | 12.01 | 11.83 | 12.01 | 104,286 | +0.06(+0.50%) |
Feb 24, 2014 | 11.90 | 11.97 | 11.83 | 11.95 | 80,409 | +0.12(+1.01%) |
Feb 21, 2014 | 11.99 | 12.08 | 11.83 | 11.83 | 240,077 | -0.03(-0.25%) |
Feb 20, 2014 | 11.70 | 11.87 | 11.70 | 11.86 | 29,300 | +0.16(+1.37%) |
Feb 19, 2014 | 11.77 | 11.85 | 11.60 | 11.70 | 75,846 | -0.28(-2.34%) |
Feb 18, 2014 | 11.89 | 11.98 | 11.87 | 11.98 | 125,379 | +0.36(+3.10%) |
Feb 14, 2014 | 11.59 | 11.62 | 11.62 | 11.62 | 311,500 | -0.10(-0.85%) |
Feb 13, 2014 | 11.55 | 11.72 | 11.55 | 11.72 | 120,987 | +0.09(+0.77%) |
Feb 12, 2014 | 11.55 | 11.63 | 11.49 | 11.63 | 50,643 | +0.08(+0.69%) |
Feb 11, 2014 | 11.30 | 11.55 | 11.30 | 11.55 | 87,501 | +0.05(+0.43%) |
Feb 10, 2014 | 11.56 | 11.57 | 11.47 | 11.50 | 99,782 | -0.30(-2.54%) |
Feb 07, 2014 | 11.61 | 11.80 | 11.59 | 11.80 | 108,392 | +0.31(+2.70%) |
Feb 06, 2014 | 11.38 | 11.49 | 11.36 | 11.49 | 48,877 | +0.34(+3.05%) |
Feb 05, 2014 | 11.04 | 11.15 | 10.93 | 11.15 | 102,515 | +0.36(+3.34%) |
Feb 04, 2014 | 10.84 | 10.89 | 10.79 | 10.79 | 124,169 | +0.13(+1.22%) |
Feb 03, 2014 | 10.84 | 10.89 | 10.63 | 10.66 | 117,893 | -0.41(-3.70%) |
Jan 31, 2014 | 11.01 | 11.15 | 10.98 | 11.07 | 51,798 | -0.19(-1.69%) |
Jan 30, 2014 | 11.31 | 11.33 | 11.14 | 11.26 | 87,789 | +0.23(+2.09%) |
Jan 29, 2014 | 11.10 | 11.15 | 11.03 | 11.03 | 87,649 | +0.01(+0.09%) |
Jan 28, 2014 | 10.99 | 11.11 | 10.99 | 11.02 | 84,893 | +0.00(+0.00%) |
Jan 27, 2014 | 11.14 | 11.17 | 10.98 | 11.02 | 105,869 | +0.29(+2.70%) |
Jan 24, 2014 | 10.92 | 10.94 | 10.73 | 10.73 | 156,946 | -0.58(-5.13%) |
Jan 23, 2014 | 11.52 | 11.53 | 11.29 | 11.31 | 153,181 | +0.09(+0.80%) |
Jan 22, 2014 | 11.23 | 11.31 | 11.16 | 11.22 | 139,219 | -0.21(-1.84%) |
Jan 21, 2014 | 11.55 | 11.55 | 11.28 | 11.43 | 132,543 | -0.10(-0.87%) |
Jan 17, 2014 | 11.47 | 11.53 | 11.53 | 11.53 | 333,000 | +0.17(+1.50%) |
Jan 16, 2014 | 11.35 | 11.48 | 11.19 | 11.36 | 171,427 | +0.12(+1.07%) |
Jan 15, 2014 | 11.36 | 11.40 | 11.24 | 11.24 | 169,847 | +0.33(+3.02%) |
Jan 14, 2014 | 10.91 | 10.98 | 10.81 | 10.91 | 390,109 | +0.06(+0.55%) |
Jan 13, 2014 | 11.03 | 11.05 | 10.85 | 10.85 | 6,639,089 | -0.28(-2.52%) |
Jan 10, 2014 | 11.10 | 11.14 | 11.00 | 11.13 | 69,581 | +0.21(+1.92%) |
Jan 09, 2014 | 10.87 | 10.98 | 10.82 | 10.92 | 116,586 | +0.16(+1.49%) |
Jan 08, 2014 | 10.83 | 10.85 | 10.75 | 10.76 | 78,804 | +0.09(+0.84%) |
Jan 07, 2014 | 10.62 | 10.73 | 10.61 | 10.67 | 132,373 | +0.36(+3.49%) |
Jan 06, 2014 | 10.20 | 10.34 | 10.20 | 10.31 | 89,785 | +0.03(+0.29%) |
Jan 03, 2014 | 10.31 | 10.36 | 10.12 | 10.28 | 197,053 | +0.73(+7.64%) |