Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.71 | 11.88 | 11.69 | 11.75 | 280,174 | +0.11(+0.95%) |
Mar 28, 2014 | 11.59 | 11.93 | 11.59 | 11.64 | 16,631 | +0.03(+0.26%) |
Mar 27, 2014 | 11.63 | 11.66 | 11.49 | 11.61 | 6,869 | -0.03(-0.26%) |
Mar 26, 2014 | 11.84 | 11.90 | 11.55 | 11.64 | 26,148 | -0.26(-2.18%) |
Mar 25, 2014 | 11.85 | 12.17 | 11.85 | 11.90 | 28,472 | +0.12(+1.02%) |
Mar 24, 2014 | 11.75 | 11.83 | 11.54 | 11.78 | 42,122 | +0.05(+0.43%) |
Mar 21, 2014 | 11.97 | 12.20 | 11.54 | 11.73 | 19,673 | -0.35(-2.90%) |
Mar 20, 2014 | 11.63 | 12.13 | 11.48 | 12.08 | 40,760 | +0.49(+4.23%) |
Mar 19, 2014 | 11.45 | 12.00 | 11.41 | 11.59 | 95,181 | +0.14(+1.22%) |
Mar 18, 2014 | 11.40 | 11.56 | 11.40 | 11.45 | 83,291 | -0.03(-0.26%) |
Mar 17, 2014 | 11.27 | 11.51 | 11.27 | 11.48 | 65,672 | +0.17(+1.50%) |
Mar 14, 2014 | 11.45 | 11.45 | 11.16 | 11.31 | 21,855 | -0.15(-1.31%) |
Mar 13, 2014 | 11.70 | 11.70 | 11.44 | 11.46 | 28,168 | -0.23(-1.97%) |
Mar 12, 2014 | 11.78 | 11.86 | 11.54 | 11.69 | 31,833 | -0.22(-1.85%) |
Mar 11, 2014 | 11.99 | 11.99 | 11.54 | 11.91 | 116,867 | -0.12(-1.00%) |
Mar 10, 2014 | 12.29 | 12.29 | 11.95 | 12.03 | 26,855 | -0.35(-2.83%) |
Mar 07, 2014 | 12.54 | 12.54 | 12.28 | 12.38 | 17,117 | -0.22(-1.75%) |
Mar 06, 2014 | 12.61 | 12.85 | 12.60 | 12.60 | 68,582 | -0.01(-0.08%) |
Mar 05, 2014 | 12.60 | 12.62 | 12.39 | 12.61 | 16,200 | -0.04(-0.32%) |
Mar 04, 2014 | 12.69 | 12.74 | 12.53 | 12.65 | 27,661 | -0.05(-0.39%) |
Mar 03, 2014 | 12.71 | 12.83 | 12.66 | 12.70 | 41,471 | -0.20(-1.55%) |
Feb 28, 2014 | 12.70 | 12.90 | 12.67 | 12.90 | 39,255 | +0.20(+1.57%) |
Feb 27, 2014 | 12.63 | 12.70 | 12.53 | 12.70 | 21,895 | +0.00(+0.00%) |
Feb 26, 2014 | 12.71 | 12.81 | 12.69 | 12.70 | 44,606 | -0.11(-0.86%) |
Feb 25, 2014 | 12.90 | 12.91 | 12.72 | 12.81 | 23,501 | -0.10(-0.77%) |
Feb 24, 2014 | 12.91 | 12.97 | 12.88 | 12.91 | 23,536 | -0.08(-0.62%) |
Feb 21, 2014 | 13.05 | 13.05 | 12.97 | 12.99 | 52,202 | -0.01(-0.08%) |
Feb 20, 2014 | 13.00 | 13.09 | 12.90 | 13.00 | 62,294 | +0.01(+0.08%) |
Feb 19, 2014 | 12.90 | 13.10 | 12.84 | 12.99 | 68,232 | +0.10(+0.78%) |
Feb 18, 2014 | 12.75 | 13.02 | 12.68 | 12.89 | 105,414 | +0.19(+1.50%) |
Feb 14, 2014 | 12.70 | 12.70 | 12.70 | 0 | +0.39(+3.17%) | |
Feb 13, 2014 | 12.00 | 12.31 | 11.95 | 12.31 | 332,186 | +0.30(+2.50%) |
Feb 12, 2014 | 12.00 | 12.04 | 11.93 | 12.01 | 56,011 | +0.01(+0.08%) |
Feb 11, 2014 | 11.99 | 12.05 | 11.93 | 12.00 | 35,270 | +0.02(+0.17%) |
Feb 10, 2014 | 11.61 | 12.01 | 11.61 | 11.98 | 76,762 | +0.35(+3.01%) |
Feb 07, 2014 | 12.04 | 12.05 | 11.55 | 11.63 | 149,170 | -0.32(-2.68%) |
Feb 06, 2014 | 12.00 | 12.15 | 11.91 | 11.95 | 293,416 | +0.01(+0.08%) |
Feb 05, 2014 | 12.00 | 12.00 | 11.70 | 11.94 | 27,155 | -0.06(-0.50%) |
Feb 04, 2014 | 11.96 | 12.02 | 11.80 | 12.00 | 29,786 | +0.05(+0.42%) |
Feb 03, 2014 | 12.11 | 12.15 | 11.77 | 11.95 | 31,943 | -0.15(-1.24%) |
Jan 31, 2014 | 11.20 | 12.15 | 10.55 | 12.10 | 95,642 | -0.04(-0.33%) |
Jan 30, 2014 | 12.15 | 12.18 | 11.99 | 12.14 | 401,096 | -0.05(-0.41%) |
Jan 29, 2014 | 12.32 | 12.34 | 12.18 | 12.19 | 27,424 | -0.14(-1.14%) |
Jan 28, 2014 | 12.18 | 12.38 | 12.10 | 12.33 | 39,030 | +0.19(+1.57%) |
Jan 27, 2014 | 11.89 | 12.15 | 11.89 | 12.14 | 34,318 | +0.06(+0.50%) |
Jan 24, 2014 | 12.41 | 12.41 | 12.00 | 12.08 | 32,691 | -0.33(-2.66%) |
Jan 23, 2014 | 12.42 | 12.49 | 12.36 | 12.41 | 33,997 | -0.06(-0.48%) |
Jan 22, 2014 | 12.14 | 12.49 | 12.13 | 12.47 | 495,398 | +0.28(+2.30%) |
Jan 21, 2014 | 11.79 | 12.30 | 11.79 | 12.19 | 124,290 | +0.22(+1.84%) |
Jan 20, 2014 | 11.90 | 12.00 | 11.90 | 11.97 | 90,576 | +0.02(+0.17%) |
Jan 17, 2014 | 11.83 | 11.95 | 11.60 | 11.95 | 103,083 | +0.04(+0.34%) |
Jan 16, 2014 | 11.94 | 11.94 | 11.77 | 11.91 | 57,904 | +0.00(+0.00%) |
Jan 15, 2014 | 11.42 | 11.91 | 11.42 | 11.91 | 93,996 | +0.49(+4.29%) |
Jan 14, 2014 | 11.40 | 11.50 | 11.29 | 11.42 | 101,815 | +0.03(+0.26%) |
Jan 13, 2014 | 11.25 | 11.50 | 11.21 | 11.39 | 78,140 | +0.20(+1.79%) |
Jan 10, 2014 | 10.94 | 11.30 | 10.74 | 11.19 | 102,602 | +0.39(+3.61%) |
Jan 09, 2014 | 11.06 | 11.06 | 10.70 | 10.80 | 24,417 | -0.21(-1.91%) |
Jan 08, 2014 | 10.84 | 11.10 | 10.84 | 11.01 | 41,166 | +0.17(+1.57%) |
Jan 07, 2014 | 10.25 | 10.84 | 10.25 | 10.84 | 43,771 | +0.70(+6.90%) |
Jan 06, 2014 | 10.01 | 10.16 | 10.00 | 10.14 | 4,191 | +0.09(+0.90%) |
Jan 03, 2014 | 10.07 | 10.07 | 9.890 | 10.05 | 18,807 | -0.03(-0.30%) |