Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.59 | 10.61 | 10.46 | 10.59 | 344,637 | +0.08(+0.74%) |
Mar 28, 2014 | 10.49 | 10.66 | 10.46 | 10.51 | 295,465 | +0.02(+0.16%) |
Mar 27, 2014 | 10.41 | 10.51 | 10.39 | 10.49 | 396,172 | +0.13(+1.22%) |
Mar 26, 2014 | 10.42 | 10.47 | 10.35 | 10.37 | 296,242 | -0.03(-0.28%) |
Mar 25, 2014 | 10.53 | 10.53 | 10.33 | 10.39 | 234,869 | -0.08(-0.81%) |
Mar 24, 2014 | 10.66 | 10.91 | 10.41 | 10.48 | 234,663 | -0.19(-1.79%) |
Mar 21, 2014 | 10.49 | 10.74 | 10.49 | 10.67 | 1,013,631 | +0.25(+2.44%) |
Mar 20, 2014 | 10.31 | 10.43 | 10.31 | 10.42 | 235,039 | +0.12(+1.15%) |
Mar 19, 2014 | 10.26 | 10.32 | 10.21 | 10.30 | 234,147 | +0.03(+0.28%) |
Mar 18, 2014 | 10.05 | 10.27 | 10.01 | 10.27 | 327,995 | +0.25(+2.46%) |
Mar 17, 2014 | 9.951 | 10.04 | 9.939 | 10.02 | 194,444 | +0.13(+1.30%) |
Mar 14, 2014 | 9.794 | 9.946 | 9.794 | 9.893 | 248,739 | +0.07(+0.69%) |
Mar 13, 2014 | 10.08 | 10.08 | 9.789 | 9.825 | 276,603 | -0.22(-2.19%) |
Mar 12, 2014 | 10.13 | 10.16 | 9.968 | 10.05 | 236,826 | -0.11(-1.05%) |
Mar 11, 2014 | 10.33 | 10.42 | 10.10 | 10.15 | 230,315 | -0.14(-1.32%) |
Mar 10, 2014 | 10.15 | 10.29 | 10.11 | 10.29 | 280,216 | +0.08(+0.74%) |
Mar 07, 2014 | 10.30 | 10.40 | 10.17 | 10.21 | 255,858 | -0.01(-0.09%) |
Mar 06, 2014 | 10.17 | 10.28 | 10.10 | 10.22 | 403,399 | +0.05(+0.45%) |
Mar 05, 2014 | 10.01 | 10.19 | 9.992 | 10.18 | 398,626 | +0.12(+1.23%) |
Mar 04, 2014 | 9.711 | 10.19 | 9.704 | 10.05 | 630,423 | +0.42(+4.32%) |
Mar 03, 2014 | 9.525 | 9.656 | 9.503 | 9.636 | 326,480 | +0.05(+0.48%) |
Feb 28, 2014 | 9.624 | 9.653 | 9.538 | 9.590 | 282,719 | +0.00(+0.00%) |
Feb 27, 2014 | 9.505 | 9.590 | 9.491 | 9.590 | 205,102 | +0.08(+0.89%) |
Feb 26, 2014 | 9.355 | 9.508 | 9.290 | 9.505 | 305,830 | +0.13(+1.37%) |
Feb 25, 2014 | 9.530 | 9.600 | 9.300 | 9.377 | 375,234 | -0.13(-1.35%) |
Feb 24, 2014 | 9.392 | 9.539 | 9.278 | 9.505 | 438,262 | +0.23(+2.45%) |
Feb 21, 2014 | 9.413 | 9.484 | 9.271 | 9.278 | 627,202 | -0.16(-1.74%) |
Feb 20, 2014 | 9.409 | 9.484 | 9.370 | 9.442 | 183,469 | +0.06(+0.67%) |
Feb 19, 2014 | 9.324 | 9.518 | 9.324 | 9.380 | 447,276 | +0.06(+0.62%) |
Feb 18, 2014 | 9.496 | 9.566 | 9.304 | 9.321 | 645,734 | -0.18(-1.91%) |
Feb 14, 2014 | 9.786 | 9.503 | 9.503 | 9.503 | 2,635,264 | -0.28(-2.90%) |
Feb 13, 2014 | 9.593 | 9.864 | 9.590 | 9.786 | 427,584 | +0.19(+2.01%) |
Feb 12, 2014 | 9.673 | 9.740 | 9.534 | 9.594 | 220,830 | -0.03(-0.29%) |
Feb 11, 2014 | 9.430 | 9.646 | 9.406 | 9.622 | 597,262 | +0.22(+2.34%) |
Feb 10, 2014 | 9.346 | 9.459 | 9.250 | 9.401 | 312,717 | +0.04(+0.44%) |
Feb 07, 2014 | 9.467 | 9.469 | 9.324 | 9.360 | 340,623 | -0.10(-1.10%) |
Feb 06, 2014 | 9.496 | 9.561 | 9.367 | 9.464 | 400,034 | -0.05(-0.56%) |
Feb 05, 2014 | 9.685 | 9.685 | 9.433 | 9.518 | 391,053 | -0.21(-2.17%) |
Feb 04, 2014 | 9.864 | 9.864 | 9.651 | 9.728 | 275,798 | -0.13(-1.28%) |
Feb 03, 2014 | 10.09 | 10.09 | 9.733 | 9.854 | 510,185 | -0.30(-2.93%) |
Jan 31, 2014 | 10.10 | 10.32 | 10.04 | 10.15 | 487,978 | -0.09(-0.90%) |
Jan 30, 2014 | 10.28 | 10.37 | 10.19 | 10.24 | 305,144 | +0.03(+0.28%) |
Jan 29, 2014 | 10.29 | 10.37 | 9.760 | 10.21 | 320,670 | -0.15(-1.40%) |
Jan 28, 2014 | 10.24 | 10.38 | 10.24 | 10.36 | 273,271 | +0.11(+1.09%) |
Jan 27, 2014 | 10.37 | 10.47 | 10.23 | 10.25 | 273,890 | -0.15(-1.44%) |
Jan 24, 2014 | 10.53 | 10.65 | 10.29 | 10.40 | 258,212 | -0.22(-2.03%) |
Jan 23, 2014 | 10.59 | 10.69 | 10.53 | 10.61 | 406,863 | -0.01(-0.07%) |
Jan 22, 2014 | 10.73 | 10.77 | 10.56 | 10.62 | 260,859 | -0.07(-0.63%) |
Jan 21, 2014 | 10.77 | 10.82 | 10.66 | 10.69 | 176,387 | -0.06(-0.54%) |
Jan 17, 2014 | 10.78 | 10.75 | 10.75 | 10.75 | 812,629 | -0.08(-0.76%) |
Jan 16, 2014 | 10.82 | 11.01 | 10.77 | 10.83 | 233,044 | +0.00(+0.02%) |
Jan 15, 2014 | 10.85 | 10.92 | 10.76 | 10.83 | 228,068 | -0.03(-0.25%) |
Jan 14, 2014 | 10.90 | 10.91 | 10.83 | 10.85 | 311,656 | +0.02(+0.20%) |
Jan 13, 2014 | 10.90 | 10.97 | 10.70 | 10.83 | 405,005 | -0.06(-0.58%) |
Jan 10, 2014 | 10.93 | 10.93 | 10.82 | 10.90 | 180,781 | -0.02(-0.16%) |
Jan 09, 2014 | 10.83 | 10.96 | 10.79 | 10.91 | 325,572 | +0.10(+0.90%) |
Jan 08, 2014 | 10.77 | 10.89 | 10.72 | 10.82 | 516,102 | -0.02(-0.16%) |
Jan 07, 2014 | 10.70 | 10.96 | 10.68 | 10.83 | 539,234 | +0.13(+1.22%) |
Jan 06, 2014 | 10.89 | 10.91 | 10.66 | 10.70 | 320,844 | -0.18(-1.63%) |
Jan 03, 2014 | 10.76 | 10.93 | 10.71 | 10.88 | 459,924 | +0.11(+1.06%) |