Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.51 | 10.59 | 10.38 | 10.50 | 859,143 | +0.02(+0.18%) |
Mar 28, 2014 | 10.56 | 10.72 | 10.48 | 10.48 | 776,650 | -0.08(-0.72%) |
Mar 27, 2014 | 10.39 | 10.74 | 10.36 | 10.56 | 700,307 | +0.21(+2.03%) |
Mar 26, 2014 | 10.47 | 10.60 | 10.31 | 10.35 | 440,255 | -0.08(-0.73%) |
Mar 25, 2014 | 10.44 | 10.56 | 10.39 | 10.42 | 636,107 | +0.04(+0.37%) |
Mar 24, 2014 | 10.48 | 10.50 | 10.26 | 10.39 | 409,361 | -0.08(-0.73%) |
Mar 21, 2014 | 10.39 | 10.50 | 10.30 | 10.46 | 1,322,608 | +0.13(+1.29%) |
Mar 20, 2014 | 10.20 | 10.37 | 9.898 | 10.33 | 678,647 | +0.11(+1.12%) |
Mar 19, 2014 | 10.31 | 10.46 | 10.10 | 10.21 | 690,204 | -0.07(-0.65%) |
Mar 18, 2014 | 10.27 | 10.45 | 10.08 | 10.28 | 773,004 | +0.03(+0.28%) |
Mar 17, 2014 | 10.16 | 10.27 | 10.07 | 10.25 | 452,995 | +0.13(+1.32%) |
Mar 14, 2014 | 10.07 | 10.14 | 9.946 | 10.12 | 605,350 | +0.02(+0.19%) |
Mar 13, 2014 | 10.20 | 10.22 | 9.984 | 10.10 | 473,022 | -0.10(-1.03%) |
Mar 12, 2014 | 10.17 | 10.26 | 9.984 | 10.20 | 1,046,075 | -0.06(-0.56%) |
Mar 11, 2014 | 10.37 | 10.68 | 10.23 | 10.26 | 838,473 | -0.12(-1.19%) |
Mar 10, 2014 | 10.39 | 10.42 | 10.21 | 10.39 | 410,538 | -0.02(-0.18%) |
Mar 07, 2014 | 10.36 | 10.49 | 10.30 | 10.40 | 286,268 | +0.07(+0.65%) |
Mar 06, 2014 | 10.35 | 10.60 | 10.28 | 10.34 | 589,340 | -0.08(-0.73%) |
Mar 05, 2014 | 10.49 | 10.53 | 10.35 | 10.41 | 432,699 | -0.07(-0.64%) |
Mar 04, 2014 | 10.53 | 10.53 | 10.39 | 10.48 | 554,928 | +0.02(+0.18%) |
Mar 03, 2014 | 10.38 | 10.50 | 10.28 | 10.46 | 808,501 | -0.02(-0.18%) |
Feb 28, 2014 | 10.50 | 10.55 | 10.44 | 10.48 | 700,365 | -0.02(-0.18%) |
Feb 27, 2014 | 10.45 | 10.56 | 10.43 | 10.50 | 824,899 | +0.02(+0.18%) |
Feb 26, 2014 | 10.46 | 10.51 | 10.18 | 10.48 | 826,082 | +0.05(+0.46%) |
Feb 25, 2014 | 10.39 | 10.52 | 10.20 | 10.43 | 810,294 | +0.11(+1.11%) |
Feb 24, 2014 | 10.15 | 10.79 | 10.14 | 10.32 | 1,587,327 | +0.18(+1.79%) |
Feb 21, 2014 | 10.22 | 10.24 | 10.05 | 10.14 | 694,616 | -0.10(-1.03%) |
Feb 20, 2014 | 10.08 | 10.26 | 9.975 | 10.24 | 650,135 | +0.10(+0.94%) |
Feb 19, 2014 | 10.14 | 10.21 | 10.04 | 10.15 | 617,283 | -0.03(-0.28%) |
Feb 18, 2014 | 10.26 | 10.32 | 10.00 | 10.18 | 1,057,919 | -0.06(-0.56%) |
Feb 14, 2014 | 10.17 | 10.23 | 10.23 | 10.23 | 352,954 | +0.10(+0.94%) |
Feb 13, 2014 | 10.09 | 10.23 | 9.898 | 10.14 | 502,123 | +0.01(+0.09%) |
Feb 12, 2014 | 10.20 | 10.29 | 10.08 | 10.13 | 473,843 | -0.03(-0.28%) |
Feb 11, 2014 | 9.889 | 10.20 | 9.812 | 10.16 | 561,447 | +0.28(+2.80%) |
Feb 10, 2014 | 9.984 | 10.02 | 9.774 | 9.879 | 399,978 | -0.12(-1.24%) |
Feb 07, 2014 | 9.898 | 10.01 | 9.707 | 10.00 | 322,828 | +0.14(+1.45%) |
Feb 06, 2014 | 9.746 | 9.975 | 9.736 | 9.860 | 456,725 | +0.11(+1.18%) |
Feb 05, 2014 | 9.793 | 9.793 | 9.440 | 9.746 | 801,033 | -0.08(-0.78%) |
Feb 04, 2014 | 9.698 | 9.946 | 9.545 | 9.822 | 675,841 | +0.19(+1.98%) |
Feb 03, 2014 | 9.774 | 9.803 | 9.431 | 9.631 | 802,268 | -0.24(-2.42%) |
Jan 31, 2014 | 9.908 | 10.00 | 9.746 | 9.870 | 481,495 | -0.15(-1.52%) |
Jan 30, 2014 | 10.11 | 10.18 | 9.851 | 10.02 | 629,517 | +0.18(+1.84%) |
Jan 29, 2014 | 10.11 | 10.11 | 9.688 | 9.841 | 1,329,553 | -0.29(-2.83%) |
Jan 28, 2014 | 9.965 | 10.31 | 9.898 | 10.13 | 794,827 | +0.15(+1.53%) |
Jan 27, 2014 | 10.01 | 10.11 | 9.803 | 9.975 | 926,298 | -0.09(-0.85%) |
Jan 24, 2014 | 9.994 | 10.10 | 9.860 | 10.06 | 1,208,028 | +0.00(+0.00%) |
Jan 23, 2014 | 10.03 | 10.25 | 9.841 | 10.06 | 977,556 | -0.02(-0.19%) |
Jan 22, 2014 | 9.927 | 10.10 | 9.841 | 10.08 | 540,002 | +0.20(+2.03%) |
Jan 21, 2014 | 9.765 | 9.927 | 9.755 | 9.879 | 563,024 | +0.10(+1.07%) |
Jan 17, 2014 | 9.755 | 9.774 | 9.774 | 9.774 | 682,442 | -0.09(-0.87%) |
Jan 16, 2014 | 9.688 | 9.870 | 9.431 | 9.860 | 1,044,588 | +0.10(+1.08%) |
Jan 15, 2014 | 10.60 | 10.47 | 9.650 | 9.755 | 3,131,311 | -0.85(-8.01%) |
Jan 14, 2014 | 10.39 | 10.64 | 10.30 | 10.60 | 572,493 | +0.29(+2.77%) |
Jan 13, 2014 | 10.99 | 10.99 | 10.15 | 10.32 | 573,719 | -0.36(-3.40%) |
Jan 10, 2014 | 10.74 | 10.77 | 10.54 | 10.68 | 322,694 | -0.02(-0.18%) |
Jan 09, 2014 | 11.00 | 11.07 | 10.38 | 10.70 | 700,505 | +0.06(+0.54%) |
Jan 08, 2014 | 10.74 | 10.75 | 10.50 | 10.64 | 393,981 | -0.08(-0.71%) |
Jan 07, 2014 | 10.54 | 10.77 | 10.50 | 10.72 | 616,455 | +0.23(+2.18%) |
Jan 06, 2014 | 10.60 | 10.69 | 10.39 | 10.49 | 660,527 | -0.07(-0.63%) |
Jan 03, 2014 | 10.76 | 10.79 | 10.43 | 10.56 | 507,764 | -0.14(-1.34%) |