Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.37 | 12.75 | 12.36 | 12.57 | 122,636 | +0.24(+1.95%) |
Mar 28, 2014 | 11.93 | 12.65 | 11.91 | 12.33 | 113,527 | +0.38(+3.18%) |
Mar 27, 2014 | 11.97 | 12.11 | 11.87 | 11.95 | 41,510 | -0.06(-0.50%) |
Mar 26, 2014 | 12.30 | 12.36 | 11.98 | 12.01 | 73,348 | -0.18(-1.48%) |
Mar 25, 2014 | 12.41 | 12.45 | 11.95 | 12.19 | 160,606 | -0.19(-1.53%) |
Mar 24, 2014 | 12.51 | 12.60 | 12.27 | 12.38 | 95,004 | -0.13(-1.04%) |
Mar 21, 2014 | 12.69 | 12.69 | 12.41 | 12.51 | 163,142 | -0.09(-0.71%) |
Mar 20, 2014 | 12.50 | 12.83 | 12.49 | 12.60 | 70,769 | +0.04(+0.32%) |
Mar 19, 2014 | 12.35 | 12.56 | 12.08 | 12.56 | 113,751 | +0.14(+1.13%) |
Mar 18, 2014 | 11.95 | 12.47 | 11.95 | 12.42 | 205,622 | +0.44(+3.67%) |
Mar 17, 2014 | 11.59 | 12.05 | 11.59 | 11.98 | 169,862 | +0.42(+3.63%) |
Mar 14, 2014 | 11.32 | 11.61 | 11.28 | 11.56 | 162,525 | +0.16(+1.40%) |
Mar 13, 2014 | 11.48 | 11.54 | 11.32 | 11.40 | 116,256 | -0.08(-0.70%) |
Mar 12, 2014 | 11.35 | 11.55 | 11.25 | 11.48 | 86,105 | +0.11(+0.97%) |
Mar 11, 2014 | 11.43 | 11.56 | 11.32 | 11.37 | 82,917 | -0.09(-0.79%) |
Mar 10, 2014 | 11.40 | 11.50 | 11.08 | 11.46 | 60,582 | +0.04(+0.35%) |
Mar 07, 2014 | 11.43 | 11.49 | 11.35 | 11.42 | 123,759 | +0.07(+0.62%) |
Mar 06, 2014 | 11.17 | 11.47 | 11.08 | 11.35 | 97,200 | +0.24(+2.16%) |
Mar 05, 2014 | 11.18 | 11.20 | 10.99 | 11.11 | 117,189 | -0.13(-1.16%) |
Mar 04, 2014 | 11.33 | 11.49 | 11.19 | 11.24 | 185,107 | +0.01(+0.09%) |
Mar 03, 2014 | 11.36 | 11.46 | 11.08 | 11.23 | 86,343 | -0.06(-0.53%) |
Feb 28, 2014 | 10.99 | 11.44 | 10.96 | 11.29 | 90,313 | +0.33(+3.01%) |
Feb 27, 2014 | 11.20 | 11.50 | 10.55 | 10.96 | 190,296 | +0.75(+7.35%) |
Feb 26, 2014 | 10.31 | 10.33 | 10.19 | 10.21 | 101,420 | -0.05(-0.49%) |
Feb 25, 2014 | 10.23 | 10.41 | 10.21 | 10.26 | 44,600 | -0.01(-0.10%) |
Feb 24, 2014 | 10.41 | 10.52 | 10.21 | 10.27 | 116,989 | -0.19(-1.82%) |
Feb 21, 2014 | 10.50 | 10.59 | 10.41 | 10.46 | 75,403 | -0.05(-0.48%) |
Feb 20, 2014 | 10.48 | 10.59 | 10.39 | 10.51 | 79,616 | +0.01(+0.10%) |
Feb 19, 2014 | 10.78 | 10.97 | 10.47 | 10.50 | 89,845 | -0.36(-3.31%) |
Feb 18, 2014 | 10.81 | 10.91 | 10.71 | 10.86 | 53,280 | +0.13(+1.21%) |
Feb 14, 2014 | 10.73 | 10.73 | 10.73 | 10.73 | 43,200 | +0.01(+0.09%) |
Feb 13, 2014 | 10.50 | 10.77 | 10.47 | 10.72 | 38,105 | +0.08(+0.75%) |
Feb 12, 2014 | 10.48 | 10.76 | 10.44 | 10.64 | 40,286 | +0.13(+1.24%) |
Feb 11, 2014 | 10.55 | 10.68 | 10.31 | 10.51 | 67,759 | -0.05(-0.47%) |
Feb 10, 2014 | 10.66 | 10.75 | 10.35 | 10.56 | 61,962 | -0.12(-1.12%) |
Feb 07, 2014 | 10.55 | 10.91 | 10.49 | 10.68 | 58,231 | +0.21(+2.01%) |
Feb 06, 2014 | 10.62 | 10.75 | 10.37 | 10.47 | 97,302 | -0.11(-1.04%) |
Feb 05, 2014 | 10.58 | 10.75 | 10.35 | 10.58 | 102,900 | -0.02(-0.19%) |
Feb 04, 2014 | 10.80 | 10.93 | 10.58 | 10.60 | 92,349 | -0.20(-1.85%) |
Feb 03, 2014 | 11.14 | 11.28 | 10.50 | 10.80 | 122,199 | -0.40(-3.57%) |
Jan 31, 2014 | 11.17 | 11.30 | 11.12 | 11.20 | 94,103 | -0.19(-1.67%) |
Jan 30, 2014 | 11.21 | 11.66 | 11.15 | 11.39 | 63,048 | +0.24(+2.15%) |
Jan 29, 2014 | 11.25 | 11.47 | 11.05 | 11.15 | 60,673 | -0.24(-2.11%) |
Jan 28, 2014 | 11.33 | 11.51 | 11.28 | 11.39 | 82,134 | +0.11(+0.98%) |
Jan 27, 2014 | 11.65 | 11.65 | 11.27 | 11.28 | 98,285 | -0.35(-3.01%) |
Jan 24, 2014 | 11.87 | 11.98 | 11.54 | 11.63 | 105,577 | -0.36(-3.00%) |
Jan 23, 2014 | 11.88 | 12.05 | 11.84 | 11.99 | 172,054 | +0.08(+0.67%) |
Jan 22, 2014 | 11.87 | 12.05 | 11.76 | 11.91 | 102,556 | +0.01(+0.08%) |
Jan 21, 2014 | 11.88 | 11.93 | 11.67 | 11.90 | 38,677 | +0.09(+0.76%) |
Jan 17, 2014 | 11.93 | 11.81 | 11.81 | 11.81 | 38,300 | -0.16(-1.34%) |
Jan 16, 2014 | 11.82 | 12.00 | 11.77 | 11.97 | 34,478 | +0.07(+0.59%) |
Jan 15, 2014 | 11.64 | 11.97 | 11.62 | 11.90 | 59,001 | +0.26(+2.23%) |
Jan 14, 2014 | 11.52 | 11.73 | 11.51 | 11.64 | 45,286 | +0.11(+0.95%) |
Jan 13, 2014 | 11.78 | 11.84 | 11.34 | 11.53 | 57,981 | -0.31(-2.62%) |
Jan 10, 2014 | 11.86 | 11.92 | 11.60 | 11.84 | 43,762 | +0.01(+0.08%) |
Jan 09, 2014 | 11.70 | 11.89 | 11.54 | 11.83 | 51,638 | +0.28(+2.42%) |
Jan 08, 2014 | 11.70 | 11.72 | 11.48 | 11.55 | 104,979 | -0.19(-1.62%) |
Jan 07, 2014 | 11.79 | 11.93 | 11.52 | 11.74 | 66,723 | -0.05(-0.42%) |
Jan 06, 2014 | 11.99 | 11.99 | 11.63 | 11.79 | 76,618 | -0.16(-1.34%) |
Jan 03, 2014 | 11.78 | 12.07 | 11.64 | 11.95 | 63,978 | +0.16(+1.36%) |