Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.20 | 10.90 | 10.04 | 10.58 | 582,859 | +0.44(+4.34%) |
Mar 28, 2014 | 10.27 | 10.50 | 9.805 | 10.14 | 587,061 | -0.07(-0.69%) |
Mar 27, 2014 | 10.11 | 10.48 | 9.550 | 10.21 | 596,534 | +0.06(+0.59%) |
Mar 26, 2014 | 10.13 | 10.44 | 9.920 | 10.15 | 1,157,590 | +0.13(+1.30%) |
Mar 25, 2014 | 10.37 | 10.52 | 9.890 | 10.02 | 394,967 | -0.14(-1.38%) |
Mar 24, 2014 | 10.72 | 10.72 | 9.501 | 10.16 | 980,381 | -0.57(-5.31%) |
Mar 21, 2014 | 11.22 | 11.28 | 10.52 | 10.73 | 4,058,358 | -0.37(-3.33%) |
Mar 20, 2014 | 11.25 | 11.45 | 11.04 | 11.10 | 421,881 | -0.24(-2.12%) |
Mar 19, 2014 | 11.42 | 11.67 | 11.05 | 11.34 | 610,017 | -0.06(-0.53%) |
Mar 18, 2014 | 10.65 | 11.50 | 10.42 | 11.40 | 639,839 | +0.73(+6.84%) |
Mar 17, 2014 | 11.19 | 11.50 | 10.62 | 10.67 | 744,208 | -0.44(-3.96%) |
Mar 14, 2014 | 10.81 | 11.25 | 10.62 | 11.11 | 534,900 | +0.18(+1.65%) |
Mar 13, 2014 | 11.16 | 11.31 | 10.57 | 10.93 | 549,034 | -0.18(-1.62%) |
Mar 12, 2014 | 10.64 | 11.12 | 10.41 | 11.11 | 670,351 | +0.34(+3.16%) |
Mar 11, 2014 | 11.29 | 11.52 | 10.61 | 10.77 | 932,043 | -0.71(-6.18%) |
Mar 10, 2014 | 11.98 | 12.00 | 11.21 | 11.48 | 912,501 | +0.02(+0.17%) |
Mar 07, 2014 | 12.34 | 12.34 | 11.17 | 11.46 | 1,208,699 | -0.85(-6.90%) |
Mar 06, 2014 | 12.90 | 12.95 | 12.09 | 12.31 | 951,520 | -0.52(-4.05%) |
Mar 05, 2014 | 13.24 | 13.24 | 12.63 | 12.83 | 889,119 | +0.08(+0.63%) |
Mar 04, 2014 | 12.55 | 13.00 | 12.43 | 12.75 | 1,965,935 | +0.34(+2.74%) |
Mar 03, 2014 | 11.86 | 12.47 | 11.53 | 12.41 | 1,135,157 | +0.72(+6.16%) |
Feb 28, 2014 | 12.01 | 12.39 | 11.48 | 11.69 | 1,823,086 | -0.32(-2.66%) |
Feb 27, 2014 | 11.81 | 12.35 | 11.18 | 12.01 | 2,158,585 | +0.15(+1.26%) |
Feb 26, 2014 | 12.49 | 13.20 | 11.54 | 11.86 | 1,867,737 | -0.97(-7.56%) |
Feb 25, 2014 | 12.48 | 13.33 | 12.10 | 12.83 | 2,974,105 | +1.22(+10.51%) |
Feb 24, 2014 | 12.15 | 12.37 | 11.41 | 11.61 | 1,213,891 | -0.46(-3.81%) |
Feb 21, 2014 | 12.17 | 12.46 | 11.70 | 12.07 | 1,473,472 | +0.44(+3.78%) |
Feb 20, 2014 | 11.39 | 11.66 | 11.10 | 11.63 | 1,336,294 | +0.93(+8.69%) |
Feb 19, 2014 | 10.55 | 11.17 | 10.32 | 10.70 | 1,221,401 | +0.03(+0.28%) |
Feb 18, 2014 | 10.13 | 10.77 | 10.08 | 10.67 | 1,292,691 | +0.94(+9.66%) |
Feb 14, 2014 | 10.00 | 9.730 | 9.730 | 9.730 | 433,500 | -0.25(-2.51%) |
Feb 13, 2014 | 9.640 | 10.00 | 9.450 | 9.980 | 510,418 | +0.22(+2.25%) |
Feb 12, 2014 | 9.860 | 10.15 | 9.670 | 9.760 | 686,648 | -0.09(-0.91%) |
Feb 11, 2014 | 10.01 | 10.22 | 9.760 | 9.850 | 463,703 | -0.08(-0.81%) |
Feb 10, 2014 | 9.530 | 10.15 | 9.530 | 9.930 | 526,419 | +0.36(+3.76%) |
Feb 07, 2014 | 9.140 | 9.680 | 9.070 | 9.570 | 581,700 | +0.51(+5.63%) |
Feb 06, 2014 | 9.250 | 9.430 | 9.040 | 9.060 | 371,456 | -0.11(-1.20%) |
Feb 05, 2014 | 9.340 | 9.416 | 8.750 | 9.170 | 1,108,016 | -0.32(-3.37%) |
Feb 04, 2014 | 9.580 | 10.10 | 9.400 | 9.490 | 682,665 | -0.06(-0.63%) |
Feb 03, 2014 | 10.18 | 10.22 | 9.230 | 9.550 | 1,182,663 | -0.65(-6.37%) |
Jan 31, 2014 | 10.02 | 10.40 | 10.02 | 10.20 | 860,852 | -0.17(-1.64%) |
Jan 30, 2014 | 10.13 | 10.53 | 10.03 | 10.37 | 809,467 | +0.37(+3.70%) |
Jan 29, 2014 | 9.850 | 10.18 | 9.700 | 10.00 | 807,486 | -0.04(-0.40%) |
Jan 28, 2014 | 9.370 | 10.24 | 9.320 | 10.04 | 2,021,490 | +0.23(+2.34%) |
Jan 27, 2014 | 10.75 | 10.99 | 9.150 | 9.810 | 3,682,114 | -1.79(-15.43%) |
Jan 24, 2014 | 12.10 | 12.10 | 11.32 | 11.60 | 1,675,276 | -0.57(-4.68%) |
Jan 23, 2014 | 12.20 | 12.35 | 11.66 | 12.17 | 1,575,158 | +0.03(+0.25%) |
Jan 22, 2014 | 11.61 | 12.35 | 11.60 | 12.14 | 1,995,249 | +0.50(+4.30%) |
Jan 21, 2014 | 11.40 | 11.73 | 11.12 | 11.64 | 1,649,627 | +0.84(+7.78%) |
Jan 17, 2014 | 10.82 | 10.80 | 10.80 | 10.80 | 962,100 | +0.01(+0.09%) |
Jan 16, 2014 | 10.86 | 11.00 | 10.31 | 10.79 | 1,173,859 | -0.17(-1.55%) |
Jan 15, 2014 | 11.41 | 11.41 | 10.55 | 10.96 | 2,720,745 | -0.45(-3.94%) |
Jan 14, 2014 | 10.45 | 11.62 | 10.42 | 11.41 | 2,407,145 | +0.90(+8.56%) |
Jan 13, 2014 | 10.10 | 10.87 | 9.940 | 10.51 | 2,073,204 | +0.43(+4.27%) |
Jan 10, 2014 | 9.950 | 10.09 | 9.530 | 10.08 | 1,343,750 | +0.18(+1.82%) |
Jan 09, 2014 | 9.510 | 10.14 | 9.510 | 9.900 | 1,834,755 | +0.50(+5.32%) |
Jan 08, 2014 | 8.680 | 9.510 | 8.637 | 9.400 | 1,684,703 | +0.69(+7.92%) |
Jan 07, 2014 | 8.670 | 8.870 | 8.565 | 8.710 | 1,228,379 | +0.07(+0.81%) |
Jan 06, 2014 | 8.450 | 8.930 | 8.370 | 8.640 | 1,281,596 | +0.18(+2.13%) |
Jan 03, 2014 | 7.950 | 8.600 | 7.910 | 8.460 | 1,584,291 | +0.56(+7.09%) |