Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.08 | 11.13 | 10.99 | 11.13 | 372,389 | +0.18(+1.65%) |
Mar 28, 2014 | 10.69 | 10.98 | 10.64 | 10.95 | 363,677 | +0.31(+2.87%) |
Mar 27, 2014 | 10.53 | 10.70 | 10.47 | 10.64 | 180,182 | +0.08(+0.73%) |
Mar 26, 2014 | 10.69 | 10.76 | 10.50 | 10.56 | 238,101 | -0.11(-1.02%) |
Mar 25, 2014 | 10.72 | 10.82 | 10.59 | 10.67 | 150,024 | -0.01(-0.10%) |
Mar 24, 2014 | 10.70 | 10.79 | 10.48 | 10.68 | 171,828 | +0.04(+0.39%) |
Mar 21, 2014 | 10.66 | 10.79 | 10.59 | 10.64 | 381,164 | +0.14(+1.33%) |
Mar 20, 2014 | 10.59 | 10.62 | 10.43 | 10.50 | 134,595 | -0.11(-1.02%) |
Mar 19, 2014 | 10.74 | 10.80 | 10.53 | 10.61 | 231,804 | -0.19(-1.77%) |
Mar 18, 2014 | 10.80 | 10.87 | 10.73 | 10.80 | 211,645 | +0.04(+0.34%) |
Mar 17, 2014 | 10.74 | 10.81 | 10.54 | 10.77 | 199,973 | +0.09(+0.82%) |
Mar 14, 2014 | 10.59 | 10.77 | 10.59 | 10.68 | 127,931 | +0.07(+0.68%) |
Mar 13, 2014 | 10.87 | 10.95 | 10.44 | 10.61 | 286,917 | -0.26(-2.43%) |
Mar 12, 2014 | 10.62 | 10.87 | 10.62 | 10.87 | 253,888 | +0.21(+1.99%) |
Mar 11, 2014 | 10.86 | 10.92 | 10.58 | 10.66 | 435,070 | -0.14(-1.34%) |
Mar 10, 2014 | 10.66 | 10.85 | 10.54 | 10.80 | 319,892 | +0.17(+1.56%) |
Mar 07, 2014 | 10.80 | 10.86 | 10.61 | 10.64 | 266,203 | -0.11(-1.06%) |
Mar 06, 2014 | 11.04 | 11.21 | 10.68 | 10.75 | 439,919 | -0.22(-1.98%) |
Mar 05, 2014 | 10.66 | 11.00 | 10.62 | 10.97 | 437,506 | +0.28(+2.62%) |
Mar 04, 2014 | 10.52 | 10.74 | 10.43 | 10.69 | 445,549 | +0.26(+2.53%) |
Mar 03, 2014 | 10.29 | 10.44 | 10.26 | 10.42 | 162,303 | +0.01(+0.05%) |
Feb 28, 2014 | 10.30 | 10.45 | 10.19 | 10.42 | 350,015 | +0.15(+1.46%) |
Feb 27, 2014 | 10.27 | 10.41 | 10.15 | 10.27 | 312,558 | -0.04(-0.35%) |
Feb 26, 2014 | 10.36 | 10.43 | 10.22 | 10.30 | 307,424 | -0.09(-0.85%) |
Feb 25, 2014 | 10.49 | 10.51 | 10.30 | 10.39 | 270,645 | -0.10(-0.99%) |
Feb 24, 2014 | 10.73 | 10.79 | 10.48 | 10.50 | 319,368 | -0.20(-1.84%) |
Feb 21, 2014 | 10.58 | 10.84 | 10.44 | 10.69 | 598,444 | +0.13(+1.27%) |
Feb 20, 2014 | 10.31 | 10.60 | 10.30 | 10.56 | 469,902 | +0.26(+2.56%) |
Feb 19, 2014 | 10.47 | 10.60 | 10.27 | 10.29 | 320,756 | -0.20(-1.92%) |
Feb 18, 2014 | 10.20 | 10.66 | 10.20 | 10.50 | 334,294 | +0.37(+3.68%) |
Feb 14, 2014 | 10.35 | 10.12 | 10.12 | 10.12 | 460,224 | -0.28(-2.69%) |
Feb 13, 2014 | 10.26 | 10.64 | 10.26 | 10.40 | 385,655 | +0.05(+0.50%) |
Feb 12, 2014 | 10.32 | 10.35 | 10.27 | 10.35 | 254,079 | +0.01(+0.05%) |
Feb 11, 2014 | 10.35 | 10.42 | 10.26 | 10.35 | 258,395 | +0.01(+0.05%) |
Feb 10, 2014 | 10.27 | 10.37 | 10.10 | 10.34 | 333,390 | +0.09(+0.86%) |
Feb 07, 2014 | 10.19 | 10.35 | 10.10 | 10.25 | 326,564 | +0.12(+1.23%) |
Feb 06, 2014 | 9.901 | 10.14 | 9.839 | 10.13 | 296,887 | +0.29(+3.00%) |
Feb 05, 2014 | 9.710 | 9.865 | 9.529 | 9.834 | 211,079 | +0.05(+0.53%) |
Feb 04, 2014 | 9.813 | 9.813 | 9.570 | 9.782 | 318,984 | +0.08(+0.85%) |
Feb 03, 2014 | 10.21 | 10.41 | 9.627 | 9.699 | 439,388 | -0.47(-4.58%) |
Jan 31, 2014 | 10.02 | 10.30 | 9.875 | 10.17 | 528,197 | +0.05(+0.46%) |
Jan 30, 2014 | 9.705 | 10.30 | 9.487 | 10.12 | 969,361 | +0.54(+5.62%) |
Jan 29, 2014 | 9.544 | 9.689 | 9.409 | 9.580 | 373,494 | -0.04(-0.43%) |
Jan 28, 2014 | 9.316 | 9.668 | 9.270 | 9.622 | 543,352 | +0.33(+3.51%) |
Jan 27, 2014 | 9.316 | 9.389 | 8.990 | 9.296 | 380,803 | -0.07(-0.72%) |
Jan 24, 2014 | 9.570 | 9.611 | 9.084 | 9.363 | 424,028 | -0.25(-2.58%) |
Jan 23, 2014 | 9.818 | 9.958 | 9.544 | 9.611 | 304,211 | -0.22(-2.21%) |
Jan 22, 2014 | 9.880 | 9.963 | 9.736 | 9.829 | 254,493 | -0.03(-0.31%) |
Jan 21, 2014 | 9.767 | 9.860 | 9.679 | 9.860 | 438,928 | +0.14(+1.49%) |
Jan 17, 2014 | 9.808 | 9.715 | 9.715 | 9.715 | 278,414 | -0.04(-0.37%) |
Jan 16, 2014 | 9.575 | 9.787 | 9.544 | 9.751 | 368,275 | +0.17(+1.78%) |
Jan 15, 2014 | 9.529 | 9.616 | 9.524 | 9.580 | 473,129 | +0.05(+0.54%) |
Jan 14, 2014 | 9.437 | 9.652 | 9.361 | 9.529 | 427,582 | +0.09(+0.97%) |
Jan 13, 2014 | 9.412 | 9.448 | 9.274 | 9.437 | 490,537 | +0.05(+0.49%) |
Jan 10, 2014 | 9.315 | 9.418 | 9.157 | 9.392 | 278,362 | +0.15(+1.66%) |
Jan 09, 2014 | 9.239 | 9.478 | 9.157 | 9.239 | 557,858 | +0.09(+1.00%) |
Jan 08, 2014 | 9.162 | 9.190 | 9.029 | 9.147 | 385,142 | +0.04(+0.39%) |
Jan 07, 2014 | 9.208 | 9.422 | 9.034 | 9.111 | 682,418 | -0.10(-1.05%) |
Jan 06, 2014 | 9.106 | 9.249 | 9.034 | 9.208 | 591,142 | +0.11(+1.23%) |
Jan 03, 2014 | 9.085 | 9.203 | 8.953 | 9.096 | 231,708 | +0.02(+0.17%) |