Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.09 | 11.13 | 10.96 | 10.99 | 47,891 | -0.11(-0.96%) |
Mar 28, 2014 | 10.94 | 11.11 | 10.88 | 11.10 | 28,561 | +0.14(+1.23%) |
Mar 27, 2014 | 10.98 | 11.18 | 10.91 | 10.96 | 22,461 | -0.04(-0.39%) |
Mar 26, 2014 | 11.38 | 11.38 | 10.99 | 11.01 | 25,525 | -0.30(-2.65%) |
Mar 25, 2014 | 11.16 | 11.43 | 11.16 | 11.31 | 22,641 | +0.02(+0.19%) |
Mar 24, 2014 | 11.28 | 11.34 | 11.19 | 11.28 | 31,654 | -0.02(-0.19%) |
Mar 21, 2014 | 11.29 | 11.43 | 11.21 | 11.31 | 103,993 | +0.02(+0.19%) |
Mar 20, 2014 | 11.18 | 11.31 | 11.11 | 11.28 | 15,248 | +0.07(+0.64%) |
Mar 19, 2014 | 11.26 | 11.39 | 11.17 | 11.21 | 28,686 | -0.15(-1.32%) |
Mar 18, 2014 | 11.27 | 11.36 | 11.25 | 11.36 | 16,502 | +0.04(+0.38%) |
Mar 17, 2014 | 11.26 | 11.38 | 11.26 | 11.32 | 31,003 | +0.01(+0.06%) |
Mar 14, 2014 | 11.21 | 11.32 | 11.20 | 11.31 | 18,841 | +0.05(+0.44%) |
Mar 13, 2014 | 11.29 | 11.30 | 11.18 | 11.26 | 27,544 | -0.04(-0.32%) |
Mar 12, 2014 | 11.28 | 11.37 | 11.16 | 11.30 | 23,557 | -0.01(-0.06%) |
Mar 11, 2014 | 11.30 | 11.31 | 11.13 | 11.31 | 32,085 | -0.01(-0.13%) |
Mar 10, 2014 | 11.23 | 11.36 | 11.01 | 11.32 | 27,950 | +0.07(+0.63%) |
Mar 07, 2014 | 11.28 | 11.28 | 11.13 | 11.25 | 22,557 | +0.00(+0.00%) |
Mar 06, 2014 | 11.17 | 11.28 | 11.14 | 11.25 | 28,565 | +0.08(+0.70%) |
Mar 05, 2014 | 11.23 | 11.25 | 11.13 | 11.17 | 37,588 | -0.11(-1.01%) |
Mar 04, 2014 | 10.98 | 11.53 | 10.96 | 11.28 | 69,015 | +0.39(+3.60%) |
Mar 03, 2014 | 10.92 | 10.94 | 10.89 | 10.89 | 64,541 | -0.06(-0.59%) |
Feb 28, 2014 | 10.80 | 10.97 | 10.77 | 10.96 | 91,395 | +0.21(+1.92%) |
Feb 27, 2014 | 10.85 | 10.85 | 10.75 | 10.75 | 44,692 | -0.09(-0.85%) |
Feb 26, 2014 | 10.84 | 10.85 | 10.72 | 10.84 | 26,870 | +0.05(+0.46%) |
Feb 25, 2014 | 10.92 | 10.92 | 10.72 | 10.79 | 30,219 | -0.10(-0.92%) |
Feb 24, 2014 | 10.81 | 11.10 | 10.81 | 10.89 | 59,763 | +0.04(+0.39%) |
Feb 21, 2014 | 10.94 | 10.94 | 10.14 | 10.85 | 39,905 | -0.04(-0.33%) |
Feb 20, 2014 | 10.69 | 10.94 | 10.69 | 10.89 | 52,505 | +0.21(+2.00%) |
Feb 19, 2014 | 10.82 | 10.86 | 10.66 | 10.67 | 49,645 | -0.19(-1.77%) |
Feb 18, 2014 | 10.77 | 10.94 | 10.77 | 10.86 | 49,589 | +0.07(+0.66%) |
Feb 14, 2014 | 10.67 | 10.79 | 10.79 | 10.79 | 96,513 | +0.14(+1.34%) |
Feb 13, 2014 | 10.66 | 10.66 | 10.37 | 10.65 | 60,145 | +0.12(+1.14%) |
Feb 12, 2014 | 10.59 | 10.59 | 10.47 | 10.53 | 33,751 | -0.07(-0.67%) |
Feb 11, 2014 | 10.44 | 10.67 | 10.43 | 10.60 | 41,559 | +0.21(+1.98%) |
Feb 10, 2014 | 10.40 | 10.44 | 10.36 | 10.40 | 25,596 | -0.04(-0.41%) |
Feb 07, 2014 | 10.39 | 10.46 | 10.26 | 10.44 | 38,548 | +0.06(+0.61%) |
Feb 06, 2014 | 10.52 | 10.52 | 10.34 | 10.37 | 23,275 | -0.11(-1.08%) |
Feb 05, 2014 | 10.55 | 10.58 | 10.47 | 10.49 | 53,040 | -0.13(-1.27%) |
Feb 04, 2014 | 10.51 | 10.66 | 10.32 | 10.62 | 67,926 | +0.19(+1.83%) |
Feb 03, 2014 | 10.64 | 10.67 | 10.40 | 10.43 | 91,783 | -0.23(-2.13%) |
Jan 31, 2014 | 10.51 | 10.66 | 10.51 | 10.66 | 93,251 | +0.01(+0.13%) |
Jan 30, 2014 | 10.13 | 10.66 | 10.13 | 10.64 | 159,126 | +0.55(+5.47%) |
Jan 29, 2014 | 10.14 | 10.23 | 10.06 | 10.09 | 92,853 | -0.21(-2.06%) |
Jan 28, 2014 | 10.27 | 10.35 | 10.23 | 10.30 | 53,467 | +0.08(+0.76%) |
Jan 27, 2014 | 10.30 | 10.40 | 10.22 | 10.23 | 43,507 | -0.11(-1.03%) |
Jan 24, 2014 | 10.37 | 10.44 | 10.28 | 10.33 | 153,540 | -0.06(-0.61%) |
Jan 23, 2014 | 10.37 | 10.44 | 10.37 | 10.40 | 22,322 | +0.01(+0.07%) |
Jan 22, 2014 | 10.23 | 10.40 | 10.12 | 10.39 | 42,723 | +0.14(+1.38%) |
Jan 21, 2014 | 10.32 | 10.32 | 10.16 | 10.25 | 46,681 | -0.07(-0.69%) |
Jan 17, 2014 | 10.28 | 10.32 | 10.32 | 10.32 | 45,190 | +0.02(+0.21%) |
Jan 16, 2014 | 10.35 | 10.40 | 10.18 | 10.30 | 31,083 | -0.09(-0.89%) |
Jan 15, 2014 | 10.41 | 10.45 | 10.28 | 10.39 | 16,236 | +0.00(+0.00%) |
Jan 14, 2014 | 10.27 | 10.44 | 10.19 | 10.39 | 24,671 | +0.11(+1.10%) |
Jan 13, 2014 | 10.42 | 10.42 | 10.09 | 10.27 | 43,635 | -0.15(-1.43%) |
Jan 10, 2014 | 10.59 | 10.59 | 10.37 | 10.42 | 41,635 | -0.16(-1.54%) |
Jan 09, 2014 | 10.64 | 10.73 | 10.47 | 10.59 | 31,645 | -0.04(-0.40%) |
Jan 08, 2014 | 10.60 | 10.65 | 10.44 | 10.63 | 81,609 | +0.05(+0.47%) |
Jan 07, 2014 | 10.62 | 10.72 | 10.54 | 10.58 | 36,005 | -0.04(-0.33%) |
Jan 06, 2014 | 10.64 | 10.68 | 10.58 | 10.61 | 39,449 | -0.02(-0.20%) |
Jan 03, 2014 | 10.66 | 10.67 | 10.56 | 10.64 | 35,865 | -0.01(-0.13%) |