Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.72 | 12.26 | 11.70 | 12.18 | 1,722,243 | +0.51(+4.37%) |
Mar 28, 2014 | 11.63 | 11.93 | 11.59 | 11.67 | 676,362 | +0.04(+0.32%) |
Mar 27, 2014 | 11.59 | 11.80 | 11.55 | 11.63 | 746,940 | +0.05(+0.40%) |
Mar 26, 2014 | 11.50 | 11.89 | 11.45 | 11.59 | 1,290,534 | +0.24(+2.09%) |
Mar 25, 2014 | 11.64 | 11.71 | 11.35 | 11.35 | 638,655 | -0.25(-2.13%) |
Mar 24, 2014 | 11.58 | 11.71 | 11.48 | 11.60 | 607,494 | +0.01(+0.12%) |
Mar 21, 2014 | 11.78 | 11.92 | 11.56 | 11.58 | 869,892 | -0.19(-1.61%) |
Mar 20, 2014 | 11.78 | 11.86 | 11.71 | 11.77 | 402,657 | -0.04(-0.34%) |
Mar 19, 2014 | 11.79 | 11.93 | 11.78 | 11.81 | 644,502 | +0.00(+0.03%) |
Mar 18, 2014 | 11.66 | 11.83 | 11.60 | 11.81 | 635,352 | +0.20(+1.69%) |
Mar 17, 2014 | 11.66 | 11.66 | 11.48 | 11.61 | 593,397 | +0.04(+0.37%) |
Mar 14, 2014 | 11.35 | 11.70 | 11.35 | 11.57 | 753,885 | +0.14(+1.22%) |
Mar 13, 2014 | 11.63 | 11.63 | 11.34 | 11.43 | 908,283 | -0.19(-1.66%) |
Mar 12, 2014 | 11.60 | 11.72 | 11.41 | 11.62 | 902,508 | -0.03(-0.26%) |
Mar 11, 2014 | 12.10 | 12.10 | 11.59 | 11.65 | 1,282,164 | -0.44(-3.67%) |
Mar 10, 2014 | 11.82 | 12.16 | 11.73 | 12.10 | 1,535,133 | +0.25(+2.08%) |
Mar 07, 2014 | 11.66 | 11.91 | 11.63 | 11.85 | 1,297,437 | +0.22(+1.92%) |
Mar 06, 2014 | 11.56 | 11.67 | 11.47 | 11.63 | 756,585 | +0.10(+0.84%) |
Mar 05, 2014 | 11.52 | 11.64 | 11.43 | 11.53 | 844,179 | -0.01(-0.12%) |
Mar 04, 2014 | 11.39 | 11.59 | 11.33 | 11.54 | 1,176,267 | +0.25(+2.24%) |
Mar 03, 2014 | 11.10 | 11.34 | 11.02 | 11.29 | 873,294 | +0.05(+0.42%) |
Feb 28, 2014 | 11.40 | 11.42 | 11.14 | 11.24 | 1,318,326 | -0.21(-1.83%) |
Feb 27, 2014 | 11.45 | 11.49 | 11.32 | 11.45 | 625,773 | -0.01(-0.06%) |
Feb 26, 2014 | 11.47 | 11.55 | 11.38 | 11.46 | 1,064,964 | +0.01(+0.09%) |
Feb 25, 2014 | 11.39 | 11.47 | 11.38 | 11.45 | 870,423 | +0.05(+0.41%) |
Feb 24, 2014 | 11.48 | 11.48 | 11.39 | 11.40 | 1,375,986 | -0.00(-0.03%) |
Feb 21, 2014 | 11.39 | 11.51 | 11.36 | 11.41 | 1,601,640 | +0.01(+0.12%) |
Feb 20, 2014 | 11.57 | 11.67 | 11.32 | 11.39 | 1,514,733 | -0.16(-1.36%) |
Feb 19, 2014 | 11.88 | 11.88 | 11.46 | 11.55 | 2,492,943 | -0.36(-3.02%) |
Feb 18, 2014 | 11.84 | 11.94 | 11.57 | 11.91 | 2,207,070 | +0.09(+0.73%) |
Feb 14, 2014 | 11.88 | 11.82 | 11.82 | 11.82 | 6,667,200 | -0.10(-0.81%) |
Feb 13, 2014 | 11.31 | 12.03 | 11.03 | 11.92 | 10,186,113 | +1.93(+19.28%) |
Feb 12, 2014 | 10.07 | 10.32 | 9.837 | 9.993 | 1,678,998 | -0.02(-0.20%) |
Feb 11, 2014 | 9.793 | 10.08 | 9.670 | 10.01 | 2,028,321 | +0.23(+2.35%) |
Feb 10, 2014 | 9.697 | 9.920 | 9.600 | 9.783 | 2,169,141 | +0.12(+1.24%) |
Feb 07, 2014 | 9.390 | 10.26 | 9.390 | 9.663 | 4,367,463 | +0.40(+4.36%) |
Feb 06, 2014 | 9.010 | 9.323 | 8.937 | 9.260 | 1,409,247 | +0.29(+3.27%) |
Feb 05, 2014 | 9.070 | 9.130 | 8.820 | 8.967 | 2,096,511 | -0.12(-1.28%) |
Feb 04, 2014 | 9.233 | 9.292 | 9.077 | 9.083 | 1,072,272 | -0.10(-1.12%) |
Feb 03, 2014 | 9.633 | 9.658 | 9.110 | 9.187 | 1,222,542 | -0.44(-4.60%) |
Jan 31, 2014 | 9.663 | 9.780 | 9.570 | 9.630 | 1,430,112 | -0.13(-1.33%) |
Jan 30, 2014 | 9.607 | 9.830 | 9.597 | 9.760 | 1,266,648 | +0.24(+2.52%) |
Jan 29, 2014 | 9.337 | 9.607 | 9.283 | 9.520 | 1,948,917 | +0.12(+1.24%) |
Jan 28, 2014 | 9.237 | 9.570 | 9.223 | 9.403 | 2,052,783 | +0.26(+2.81%) |
Jan 27, 2014 | 9.083 | 9.240 | 8.867 | 9.147 | 1,654,905 | +0.06(+0.66%) |
Jan 24, 2014 | 9.103 | 9.223 | 9.007 | 9.087 | 1,345,017 | -0.01(-0.15%) |
Jan 23, 2014 | 9.183 | 9.183 | 8.990 | 9.100 | 1,171,170 | -0.08(-0.87%) |
Jan 22, 2014 | 9.020 | 9.267 | 9.020 | 9.180 | 2,862,084 | +0.15(+1.66%) |
Jan 21, 2014 | 9.600 | 9.603 | 8.837 | 9.030 | 5,699,991 | -0.72(-7.42%) |
Jan 17, 2014 | 9.797 | 9.753 | 9.753 | 9.753 | 3,839,400 | -0.08(-0.78%) |
Jan 16, 2014 | 10.17 | 10.25 | 9.680 | 9.830 | 1,320,156 | -0.40(-3.91%) |
Jan 15, 2014 | 10.02 | 10.35 | 10.02 | 10.23 | 847,545 | +0.21(+2.10%) |
Jan 14, 2014 | 10.31 | 10.36 | 9.900 | 10.02 | 2,024,904 | -0.27(-2.59%) |
Jan 13, 2014 | 10.73 | 10.73 | 10.24 | 10.29 | 978,639 | -0.49(-4.58%) |
Jan 10, 2014 | 10.92 | 10.92 | 10.73 | 10.78 | 743,064 | -0.16(-1.46%) |
Jan 09, 2014 | 11.00 | 11.00 | 10.80 | 10.94 | 456,894 | -0.06(-0.55%) |
Jan 08, 2014 | 11.05 | 11.13 | 10.94 | 11.00 | 629,379 | -0.09(-0.78%) |
Jan 07, 2014 | 11.24 | 11.28 | 10.91 | 11.09 | 1,227,546 | -0.15(-1.31%) |
Jan 06, 2014 | 11.35 | 11.56 | 11.17 | 11.23 | 1,141,140 | -0.11(-1.00%) |
Jan 03, 2014 | 11.24 | 11.44 | 11.19 | 11.35 | 987,987 | +0.11(+0.95%) |