Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.10 | 11.38 | 10.99 | 11.02 | 45,753 | +0.17(+1.61%) |
Mar 28, 2014 | 10.65 | 11.01 | 10.65 | 10.84 | 10,199 | +0.23(+2.21%) |
Mar 27, 2014 | 10.77 | 10.77 | 10.48 | 10.61 | 17,747 | -0.04(-0.37%) |
Mar 26, 2014 | 10.61 | 10.86 | 10.46 | 10.65 | 18,734 | +0.16(+1.53%) |
Mar 25, 2014 | 10.96 | 10.99 | 10.43 | 10.49 | 23,050 | -0.24(-2.20%) |
Mar 24, 2014 | 10.77 | 10.96 | 10.50 | 10.72 | 47,793 | +0.43(+4.22%) |
Mar 21, 2014 | 10.31 | 10.45 | 10.21 | 10.29 | 18,312 | +0.10(+0.99%) |
Mar 20, 2014 | 10.23 | 10.33 | 10.19 | 10.19 | 12,702 | -0.04(-0.37%) |
Mar 19, 2014 | 10.33 | 10.33 | 10.23 | 10.23 | 1,361 | -0.10(-0.98%) |
Mar 18, 2014 | 10.38 | 10.38 | 10.24 | 10.33 | 8,057 | +0.11(+1.11%) |
Mar 17, 2014 | 10.21 | 10.45 | 10.21 | 10.21 | 12,673 | +0.07(+0.67%) |
Mar 14, 2014 | 10.52 | 10.52 | 10.12 | 10.15 | 17,240 | -0.02(-0.17%) |
Mar 13, 2014 | 10.14 | 10.33 | 10.13 | 10.16 | 17,352 | +0.03(+0.29%) |
Mar 12, 2014 | 10.21 | 10.38 | 10.13 | 10.13 | 10,942 | -0.08(-0.82%) |
Mar 11, 2014 | 10.44 | 10.51 | 10.22 | 10.22 | 13,719 | -0.24(-2.30%) |
Mar 10, 2014 | 10.16 | 10.96 | 10.12 | 10.46 | 47,148 | +0.33(+3.29%) |
Mar 07, 2014 | 10.20 | 10.20 | 9.911 | 10.13 | 13,762 | +0.00(+0.04%) |
Mar 06, 2014 | 10.01 | 10.12 | 9.974 | 10.12 | 27,429 | +0.21(+2.13%) |
Mar 05, 2014 | 10.00 | 10.00 | 9.784 | 9.911 | 25,475 | +0.09(+0.97%) |
Mar 04, 2014 | 10.04 | 10.04 | 9.788 | 9.816 | 17,717 | -0.20(-1.95%) |
Mar 03, 2014 | 9.831 | 10.01 | 9.784 | 10.01 | 3,016 | +0.24(+2.42%) |
Feb 28, 2014 | 9.700 | 9.957 | 9.700 | 9.775 | 6,027 | +0.07(+0.77%) |
Feb 27, 2014 | 9.675 | 9.700 | 9.604 | 9.700 | 3,139 | +0.15(+1.59%) |
Feb 26, 2014 | 9.801 | 9.801 | 9.548 | 9.548 | 10,561 | -0.25(-2.59%) |
Feb 25, 2014 | 9.824 | 9.845 | 9.728 | 9.802 | 18,898 | -0.02(-0.22%) |
Feb 24, 2014 | 9.928 | 9.928 | 9.815 | 9.824 | 32,055 | -0.07(-0.74%) |
Feb 21, 2014 | 9.882 | 9.927 | 9.866 | 9.897 | 2,050 | -0.09(-0.90%) |
Feb 20, 2014 | 9.882 | 9.991 | 9.865 | 9.987 | 6,762 | +0.16(+1.64%) |
Feb 19, 2014 | 9.500 | 9.872 | 9.500 | 9.826 | 10,262 | +0.14(+1.40%) |
Feb 18, 2014 | 9.594 | 9.690 | 9.489 | 9.690 | 34,485 | +0.28(+3.02%) |
Feb 14, 2014 | 9.531 | 9.406 | 9.406 | 9.406 | 956 | -0.14(-1.49%) |
Feb 13, 2014 | 9.447 | 9.610 | 9.447 | 9.548 | 28,691 | +0.14(+1.51%) |
Feb 12, 2014 | 9.268 | 9.406 | 9.268 | 9.406 | 11,472 | +0.13(+1.40%) |
Feb 11, 2014 | 9.318 | 9.318 | 9.197 | 9.276 | 4,990 | -0.09(-0.98%) |
Feb 10, 2014 | 9.439 | 9.439 | 9.255 | 9.368 | 26,007 | -0.07(-0.77%) |
Feb 07, 2014 | 9.439 | 9.447 | 9.272 | 9.441 | 18,405 | +0.10(+1.09%) |
Feb 06, 2014 | 9.518 | 9.518 | 9.339 | 9.339 | 23,311 | -0.08(-0.80%) |
Feb 05, 2014 | 9.422 | 9.427 | 9.411 | 9.414 | 2,837 | -0.08(-0.79%) |
Feb 04, 2014 | 9.527 | 9.527 | 9.406 | 9.489 | 9,152 | -0.00(-0.00%) |
Feb 03, 2014 | 9.882 | 9.945 | 9.489 | 9.490 | 23,881 | -0.02(-0.22%) |
Jan 31, 2014 | 9.623 | 9.623 | 9.410 | 9.510 | 9,956 | +0.01(+0.13%) |
Jan 30, 2014 | 9.615 | 9.615 | 9.222 | 9.498 | 12,417 | -0.03(-0.31%) |
Jan 29, 2014 | 9.564 | 9.590 | 9.447 | 9.527 | 9,745 | +0.10(+1.01%) |
Jan 28, 2014 | 9.372 | 9.493 | 9.248 | 9.432 | 18,926 | +0.06(+0.63%) |
Jan 27, 2014 | 9.476 | 9.534 | 9.256 | 9.372 | 45,584 | -0.17(-1.73%) |
Jan 24, 2014 | 9.357 | 9.538 | 9.248 | 9.538 | 58,999 | +0.20(+2.13%) |
Jan 23, 2014 | 9.206 | 9.376 | 9.206 | 9.339 | 35,278 | +0.15(+1.63%) |
Jan 22, 2014 | 9.119 | 9.260 | 8.982 | 9.190 | 16,257 | +0.07(+0.82%) |
Jan 21, 2014 | 9.269 | 9.269 | 9.032 | 9.115 | 30,231 | -0.13(-1.39%) |
Jan 17, 2014 | 9.235 | 9.244 | 9.244 | 9.244 | 33,035 | -0.04(-0.40%) |
Jan 16, 2014 | 9.123 | 9.281 | 9.020 | 9.281 | 28,201 | +0.18(+2.01%) |
Jan 15, 2014 | 9.112 | 9.123 | 8.828 | 9.099 | 9,348 | +0.06(+0.62%) |
Jan 14, 2014 | 8.647 | 9.045 | 8.688 | 9.043 | 23,771 | +0.35(+4.08%) |
Jan 13, 2014 | 8.700 | 8.841 | 8.688 | 8.688 | 20,904 | -0.11(-1.21%) |
Jan 10, 2014 | 8.738 | 8.794 | 8.709 | 8.794 | 3,002 | -0.02(-0.27%) |
Jan 09, 2014 | 8.978 | 9.101 | 8.808 | 8.818 | 3,477 | -0.21(-2.28%) |
Jan 08, 2014 | 9.020 | 9.078 | 8.978 | 9.024 | 4,113 | -0.08(-0.84%) |
Jan 07, 2014 | 9.216 | 9.216 | 9.045 | 9.100 | 5,502 | -0.00(-0.05%) |
Jan 06, 2014 | 9.248 | 9.248 | 8.916 | 9.105 | 4,663 | +0.08(+0.94%) |
Jan 03, 2014 | 9.198 | 9.244 | 8.754 | 9.020 | 15,524 | +0.02(+0.23%) |