Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.11 | 11.40 | 11.01 | 11.03 | 45,689 | +0.18(+1.61%) |
Mar 28, 2014 | 10.67 | 11.03 | 10.67 | 10.86 | 10,185 | +0.23(+2.21%) |
Mar 27, 2014 | 10.78 | 10.78 | 10.49 | 10.62 | 17,722 | -0.04(-0.37%) |
Mar 26, 2014 | 10.62 | 10.88 | 10.48 | 10.66 | 18,708 | +0.16(+1.53%) |
Mar 25, 2014 | 10.98 | 11.00 | 10.44 | 10.50 | 23,018 | -0.24(-2.20%) |
Mar 24, 2014 | 10.79 | 10.98 | 10.52 | 10.74 | 47,727 | +0.43(+4.22%) |
Mar 21, 2014 | 10.33 | 10.46 | 10.22 | 10.30 | 18,287 | +0.10(+0.99%) |
Mar 20, 2014 | 10.25 | 10.34 | 10.20 | 10.20 | 12,684 | -0.04(-0.37%) |
Mar 19, 2014 | 10.35 | 10.35 | 10.24 | 10.24 | 1,359 | -0.10(-0.98%) |
Mar 18, 2014 | 10.39 | 10.39 | 10.25 | 10.34 | 8,046 | +0.11(+1.12%) |
Mar 17, 2014 | 10.22 | 10.46 | 10.22 | 10.23 | 12,656 | +0.07(+0.67%) |
Mar 14, 2014 | 10.53 | 10.53 | 10.14 | 10.16 | 17,216 | -0.02(-0.17%) |
Mar 13, 2014 | 10.16 | 10.34 | 10.14 | 10.18 | 17,328 | +0.03(+0.29%) |
Mar 12, 2014 | 10.22 | 10.39 | 10.14 | 10.15 | 10,927 | -0.08(-0.83%) |
Mar 11, 2014 | 10.45 | 10.52 | 10.23 | 10.23 | 13,700 | -0.24(-2.30%) |
Mar 10, 2014 | 10.18 | 10.98 | 10.14 | 10.47 | 47,082 | +0.33(+3.29%) |
Mar 07, 2014 | 10.22 | 10.22 | 9.925 | 10.14 | 13,743 | +0.00(+0.04%) |
Mar 06, 2014 | 10.02 | 10.14 | 9.988 | 10.14 | 27,391 | +0.21(+2.13%) |
Mar 05, 2014 | 10.02 | 10.02 | 9.798 | 9.924 | 25,440 | +0.09(+0.97%) |
Mar 04, 2014 | 10.05 | 10.05 | 9.802 | 9.830 | 17,692 | -0.20(-1.95%) |
Mar 03, 2014 | 9.844 | 10.03 | 9.798 | 10.03 | 3,011 | +0.24(+2.42%) |
Feb 28, 2014 | 9.713 | 9.971 | 9.713 | 9.788 | 6,019 | +0.08(+0.77%) |
Feb 27, 2014 | 9.688 | 9.713 | 9.618 | 9.713 | 3,135 | +0.15(+1.59%) |
Feb 26, 2014 | 9.815 | 9.815 | 9.561 | 9.561 | 10,546 | -0.25(-2.60%) |
Feb 25, 2014 | 9.838 | 9.858 | 9.741 | 9.816 | 18,871 | -0.02(-0.22%) |
Feb 24, 2014 | 9.942 | 9.942 | 9.829 | 9.837 | 32,010 | -0.07(-0.74%) |
Feb 21, 2014 | 9.896 | 9.941 | 9.880 | 9.911 | 2,047 | -0.09(-0.90%) |
Feb 20, 2014 | 9.896 | 10.00 | 9.879 | 10.00 | 6,753 | +0.16(+1.64%) |
Feb 19, 2014 | 9.513 | 9.886 | 9.513 | 9.839 | 10,248 | +0.14(+1.40%) |
Feb 18, 2014 | 9.607 | 9.704 | 9.503 | 9.704 | 34,437 | +0.28(+3.02%) |
Feb 14, 2014 | 9.544 | 9.419 | 9.419 | 9.419 | 955 | -0.14(-1.49%) |
Feb 13, 2014 | 9.461 | 9.624 | 9.461 | 9.561 | 28,651 | +0.14(+1.51%) |
Feb 12, 2014 | 9.281 | 9.419 | 9.281 | 9.419 | 11,456 | +0.13(+1.40%) |
Feb 11, 2014 | 9.331 | 9.331 | 9.210 | 9.289 | 4,983 | -0.09(-0.98%) |
Feb 10, 2014 | 9.452 | 9.452 | 9.268 | 9.381 | 25,971 | -0.07(-0.77%) |
Feb 07, 2014 | 9.452 | 9.461 | 9.285 | 9.454 | 18,379 | +0.10(+1.09%) |
Feb 06, 2014 | 9.532 | 9.532 | 9.352 | 9.352 | 23,279 | -0.08(-0.80%) |
Feb 05, 2014 | 9.436 | 9.440 | 9.425 | 9.427 | 2,833 | -0.08(-0.79%) |
Feb 04, 2014 | 9.540 | 9.540 | 9.419 | 9.503 | 9,139 | -0.00(-0.00%) |
Feb 03, 2014 | 9.896 | 9.959 | 9.503 | 9.503 | 23,847 | -0.02(-0.22%) |
Jan 31, 2014 | 9.637 | 9.637 | 9.423 | 9.524 | 9,942 | +0.01(+0.13%) |
Jan 30, 2014 | 9.628 | 9.628 | 9.235 | 9.511 | 12,400 | -0.03(-0.31%) |
Jan 29, 2014 | 9.578 | 9.603 | 9.461 | 9.540 | 9,732 | +0.10(+1.01%) |
Jan 28, 2014 | 9.386 | 9.506 | 9.261 | 9.445 | 18,899 | +0.06(+0.63%) |
Jan 27, 2014 | 9.489 | 9.548 | 9.269 | 9.386 | 45,519 | -0.17(-1.73%) |
Jan 24, 2014 | 9.371 | 9.552 | 9.261 | 9.551 | 58,914 | +0.20(+2.13%) |
Jan 23, 2014 | 9.220 | 9.390 | 9.220 | 9.352 | 35,228 | +0.15(+1.63%) |
Jan 22, 2014 | 9.132 | 9.273 | 8.995 | 9.203 | 16,234 | +0.07(+0.82%) |
Jan 21, 2014 | 9.282 | 9.282 | 9.045 | 9.128 | 30,188 | -0.13(-1.39%) |
Jan 17, 2014 | 9.249 | 9.257 | 9.257 | 9.257 | 32,988 | -0.04(-0.40%) |
Jan 16, 2014 | 9.136 | 9.294 | 9.033 | 9.294 | 28,160 | +0.18(+2.01%) |
Jan 15, 2014 | 9.125 | 9.136 | 8.840 | 9.112 | 9,335 | +0.06(+0.62%) |
Jan 14, 2014 | 8.659 | 9.058 | 8.700 | 9.055 | 23,737 | +0.36(+4.08%) |
Jan 13, 2014 | 8.713 | 8.854 | 8.700 | 8.700 | 20,874 | -0.11(-1.21%) |
Jan 10, 2014 | 8.750 | 8.807 | 8.721 | 8.807 | 2,997 | -0.02(-0.27%) |
Jan 09, 2014 | 8.991 | 9.114 | 8.821 | 8.831 | 3,472 | -0.21(-2.28%) |
Jan 08, 2014 | 9.033 | 9.091 | 8.991 | 9.037 | 4,107 | -0.08(-0.84%) |
Jan 07, 2014 | 9.229 | 9.229 | 9.058 | 9.113 | 5,494 | -0.00(-0.05%) |
Jan 06, 2014 | 9.261 | 9.261 | 8.929 | 9.118 | 4,656 | +0.08(+0.94%) |
Jan 03, 2014 | 9.211 | 9.257 | 8.767 | 9.033 | 15,502 | +0.02(+0.23%) |