Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.04 | 11.33 | 10.94 | 10.97 | 45,967 | +0.17(+1.61%) |
Mar 28, 2014 | 10.60 | 10.96 | 10.60 | 10.79 | 10,247 | +0.23(+2.21%) |
Mar 27, 2014 | 10.72 | 10.72 | 10.43 | 10.56 | 17,830 | -0.04(-0.37%) |
Mar 26, 2014 | 10.56 | 10.81 | 10.41 | 10.60 | 18,822 | +0.16(+1.53%) |
Mar 25, 2014 | 10.91 | 10.93 | 10.38 | 10.44 | 23,158 | -0.24(-2.20%) |
Mar 24, 2014 | 10.72 | 10.91 | 10.45 | 10.67 | 48,017 | +0.43(+4.22%) |
Mar 21, 2014 | 10.26 | 10.40 | 10.16 | 10.24 | 18,398 | +0.10(+0.99%) |
Mar 20, 2014 | 10.18 | 10.28 | 10.14 | 10.14 | 12,761 | -0.04(-0.37%) |
Mar 19, 2014 | 10.28 | 10.28 | 10.18 | 10.18 | 1,367 | -0.10(-0.98%) |
Mar 18, 2014 | 10.33 | 10.33 | 10.19 | 10.28 | 8,094 | +0.11(+1.11%) |
Mar 17, 2014 | 10.16 | 10.40 | 10.16 | 10.17 | 12,733 | +0.07(+0.67%) |
Mar 14, 2014 | 10.47 | 10.47 | 10.07 | 10.10 | 17,321 | -0.02(-0.17%) |
Mar 13, 2014 | 10.10 | 10.28 | 10.08 | 10.12 | 17,433 | +0.03(+0.29%) |
Mar 12, 2014 | 10.16 | 10.33 | 10.08 | 10.09 | 10,994 | -0.08(-0.83%) |
Mar 11, 2014 | 10.39 | 10.46 | 10.17 | 10.17 | 13,783 | -0.24(-2.30%) |
Mar 10, 2014 | 10.12 | 10.91 | 10.07 | 10.41 | 47,369 | +0.33(+3.29%) |
Mar 07, 2014 | 10.15 | 10.15 | 9.865 | 10.08 | 13,826 | +0.00(+0.04%) |
Mar 06, 2014 | 9.961 | 10.07 | 9.927 | 10.07 | 27,558 | +0.21(+2.13%) |
Mar 05, 2014 | 9.957 | 9.957 | 9.739 | 9.865 | 25,595 | +0.09(+0.96%) |
Mar 04, 2014 | 9.990 | 9.990 | 9.743 | 9.770 | 17,800 | -0.19(-1.95%) |
Mar 03, 2014 | 9.785 | 9.965 | 9.739 | 9.965 | 3,030 | +0.24(+2.42%) |
Feb 28, 2014 | 9.655 | 9.911 | 9.655 | 9.729 | 6,055 | +0.07(+0.77%) |
Feb 27, 2014 | 9.629 | 9.655 | 9.560 | 9.655 | 3,154 | +0.15(+1.59%) |
Feb 26, 2014 | 9.755 | 9.755 | 9.504 | 9.504 | 10,610 | -0.25(-2.59%) |
Feb 25, 2014 | 9.778 | 9.799 | 9.682 | 9.757 | 18,986 | -0.02(-0.22%) |
Feb 24, 2014 | 9.882 | 9.882 | 9.769 | 9.778 | 32,205 | -0.07(-0.74%) |
Feb 21, 2014 | 9.836 | 9.881 | 9.820 | 9.851 | 2,059 | -0.09(-0.90%) |
Feb 20, 2014 | 9.836 | 9.944 | 9.819 | 9.940 | 6,794 | +0.16(+1.64%) |
Feb 19, 2014 | 9.455 | 9.826 | 9.455 | 9.780 | 10,310 | +0.14(+1.40%) |
Feb 18, 2014 | 9.549 | 9.645 | 9.445 | 9.645 | 34,647 | +0.28(+3.02%) |
Feb 14, 2014 | 9.487 | 9.362 | 9.362 | 9.362 | 961 | -0.14(-1.49%) |
Feb 13, 2014 | 9.403 | 9.566 | 9.403 | 9.503 | 28,826 | +0.14(+1.51%) |
Feb 12, 2014 | 9.225 | 9.362 | 9.225 | 9.362 | 11,526 | +0.13(+1.40%) |
Feb 11, 2014 | 9.274 | 9.274 | 9.154 | 9.233 | 5,013 | -0.09(-0.98%) |
Feb 10, 2014 | 9.395 | 9.395 | 9.212 | 9.324 | 26,129 | -0.07(-0.77%) |
Feb 07, 2014 | 9.395 | 9.403 | 9.229 | 9.397 | 18,491 | +0.10(+1.09%) |
Feb 06, 2014 | 9.474 | 9.474 | 9.295 | 9.295 | 23,420 | -0.07(-0.80%) |
Feb 05, 2014 | 9.378 | 9.383 | 9.367 | 9.370 | 2,850 | -0.07(-0.79%) |
Feb 04, 2014 | 9.482 | 9.482 | 9.362 | 9.445 | 9,195 | -0.00(-0.00%) |
Feb 03, 2014 | 9.836 | 9.899 | 9.445 | 9.445 | 23,993 | -0.02(-0.22%) |
Jan 31, 2014 | 9.578 | 9.578 | 9.366 | 9.466 | 10,002 | +0.01(+0.13%) |
Jan 30, 2014 | 9.570 | 9.570 | 9.179 | 9.453 | 12,475 | -0.03(-0.31%) |
Jan 29, 2014 | 9.520 | 9.545 | 9.403 | 9.482 | 9,791 | +0.09(+1.01%) |
Jan 28, 2014 | 9.329 | 9.448 | 9.205 | 9.388 | 19,015 | +0.06(+0.63%) |
Jan 27, 2014 | 9.432 | 9.490 | 9.213 | 9.329 | 45,798 | -0.16(-1.73%) |
Jan 24, 2014 | 9.314 | 9.494 | 9.205 | 9.493 | 59,275 | +0.20(+2.13%) |
Jan 23, 2014 | 9.163 | 9.333 | 9.163 | 9.296 | 35,443 | +0.15(+1.63%) |
Jan 22, 2014 | 9.077 | 9.217 | 8.941 | 9.147 | 16,333 | +0.07(+0.82%) |
Jan 21, 2014 | 9.225 | 9.225 | 8.990 | 9.073 | 30,372 | -0.13(-1.39%) |
Jan 17, 2014 | 9.192 | 9.201 | 9.201 | 9.201 | 33,190 | -0.04(-0.40%) |
Jan 16, 2014 | 9.081 | 9.238 | 8.978 | 9.238 | 28,333 | +0.18(+2.01%) |
Jan 15, 2014 | 9.070 | 9.081 | 8.787 | 9.056 | 9,392 | +0.06(+0.62%) |
Jan 14, 2014 | 8.606 | 9.002 | 8.648 | 9.000 | 23,882 | +0.35(+4.08%) |
Jan 13, 2014 | 8.660 | 8.800 | 8.648 | 8.648 | 21,002 | -0.11(-1.21%) |
Jan 10, 2014 | 8.697 | 8.753 | 8.668 | 8.753 | 3,016 | -0.02(-0.27%) |
Jan 09, 2014 | 8.936 | 9.059 | 8.767 | 8.777 | 3,493 | -0.20(-2.28%) |
Jan 08, 2014 | 8.978 | 9.036 | 8.936 | 8.982 | 4,133 | -0.08(-0.84%) |
Jan 07, 2014 | 9.173 | 9.173 | 9.003 | 9.058 | 5,528 | -0.00(-0.05%) |
Jan 06, 2014 | 9.205 | 9.205 | 8.875 | 9.062 | 4,685 | +0.08(+0.94%) |
Jan 03, 2014 | 9.155 | 9.201 | 8.714 | 8.978 | 15,597 | +0.02(+0.23%) |