Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.85 | 11.96 | 11.85 | 11.96 | 17,770 | +0.18(+1.49%) |
Mar 28, 2014 | 11.75 | 11.79 | 11.73 | 11.78 | 0 | +0.09(+0.77%) |
Mar 27, 2014 | 11.71 | 11.77 | 11.69 | 11.69 | 26,712 | -0.05(-0.43%) |
Mar 26, 2014 | 11.75 | 11.78 | 11.69 | 11.74 | 83,582 | +0.05(+0.47%) |
Mar 25, 2014 | 11.63 | 11.73 | 11.55 | 11.69 | 22,124 | +0.21(+1.79%) |
Mar 24, 2014 | 11.56 | 11.56 | 11.32 | 11.48 | 16,056 | -0.05(-0.43%) |
Mar 21, 2014 | 11.67 | 11.71 | 11.53 | 11.53 | 44,554 | -0.17(-1.41%) |
Mar 20, 2014 | 11.36 | 11.72 | 11.34 | 11.70 | 46,463 | +0.28(+2.45%) |
Mar 19, 2014 | 11.61 | 11.62 | 11.34 | 11.41 | 31,552 | -0.03(-0.22%) |
Mar 18, 2014 | 11.37 | 11.51 | 11.37 | 11.44 | 33,940 | +0.08(+0.75%) |
Mar 17, 2014 | 11.25 | 11.40 | 11.25 | 11.36 | 68,733 | +0.44(+3.98%) |
Mar 14, 2014 | 10.97 | 11.04 | 10.91 | 10.92 | 0 | -0.05(-0.46%) |
Mar 13, 2014 | 11.41 | 11.42 | 10.94 | 10.97 | 68,604 | -0.41(-3.60%) |
Mar 12, 2014 | 11.35 | 11.38 | 11.24 | 11.38 | 47,069 | -0.16(-1.39%) |
Mar 11, 2014 | 11.57 | 11.68 | 11.52 | 11.54 | 41,047 | +0.01(+0.09%) |
Mar 10, 2014 | 11.55 | 11.63 | 11.41 | 11.53 | 69,686 | -0.10(-0.86%) |
Mar 07, 2014 | 11.73 | 11.80 | 11.61 | 11.63 | 0 | -0.16(-1.36%) |
Mar 06, 2014 | 11.74 | 11.83 | 11.74 | 11.79 | 33,106 | +0.37(+3.24%) |
Mar 05, 2014 | 11.41 | 11.47 | 11.39 | 11.42 | 32,669 | +0.24(+2.16%) |
Mar 04, 2014 | 11.14 | 11.20 | 11.12 | 11.18 | 31,215 | +0.25(+2.28%) |
Mar 03, 2014 | 11.01 | 11.03 | 10.93 | 10.93 | 31,141 | -0.30(-2.67%) |
Feb 28, 2014 | 11.25 | 11.36 | 11.22 | 11.23 | 0 | +0.10(+0.90%) |
Feb 27, 2014 | 10.94 | 11.13 | 10.91 | 11.13 | 29,961 | +0.13(+1.18%) |
Feb 26, 2014 | 10.99 | 11.05 | 10.95 | 11.00 | 33,826 | +0.08(+0.73%) |
Feb 25, 2014 | 10.95 | 10.95 | 10.84 | 10.92 | 72,016 | +0.07(+0.65%) |
Feb 24, 2014 | 10.74 | 10.91 | 10.74 | 10.85 | 73,140 | +0.11(+1.02%) |
Feb 21, 2014 | 10.79 | 10.85 | 10.74 | 10.74 | 0 | +0.18(+1.70%) |
Feb 20, 2014 | 10.53 | 10.56 | 10.48 | 10.56 | 40,691 | -0.02(-0.19%) |
Feb 19, 2014 | 10.69 | 10.73 | 10.58 | 10.58 | 49,661 | -0.17(-1.58%) |
Feb 18, 2014 | 10.75 | 10.77 | 10.68 | 10.75 | 16,723 | +0.08(+0.77%) |
Feb 14, 2014 | 10.67 | 10.67 | 10.67 | 0 | +0.21(+1.99%) | |
Feb 13, 2014 | 10.36 | 10.48 | 10.29 | 10.46 | 42,186 | +0.09(+0.87%) |
Feb 12, 2014 | 10.31 | 10.39 | 10.26 | 10.37 | 38,834 | -0.05(-0.48%) |
Feb 11, 2014 | 10.22 | 10.43 | 10.22 | 10.42 | 34,362 | +0.18(+1.76%) |
Feb 10, 2014 | 10.23 | 10.26 | 10.21 | 10.24 | 17,613 | +0.01(+0.10%) |
Feb 07, 2014 | 10.17 | 10.24 | 10.12 | 10.23 | 0 | +0.07(+0.69%) |
Feb 06, 2014 | 10.07 | 10.20 | 10.07 | 10.16 | 49,206 | +0.14(+1.40%) |
Feb 05, 2014 | 10.08 | 10.09 | 9.990 | 10.02 | 35,606 | -0.04(-0.40%) |
Feb 04, 2014 | 10.00 | 10.08 | 9.964 | 10.06 | 22,570 | +0.03(+0.30%) |
Feb 03, 2014 | 10.19 | 10.20 | 10.01 | 10.03 | 252,937 | -0.23(-2.24%) |
Jan 31, 2014 | 10.21 | 10.32 | 10.18 | 10.26 | 0 | -0.18(-1.68%) |
Jan 30, 2014 | 10.45 | 10.47 | 10.33 | 10.44 | 30,611 | +0.49(+4.87%) |
Jan 29, 2014 | 9.910 | 10.11 | 9.900 | 9.950 | 204,318 | -0.11(-1.09%) |
Jan 28, 2014 | 10.08 | 10.10 | 10.02 | 10.06 | 309,684 | +0.16(+1.62%) |
Jan 27, 2014 | 9.880 | 9.940 | 9.830 | 9.900 | 518,031 | -0.11(-1.05%) |
Jan 24, 2014 | 10.21 | 10.21 | 9.960 | 10.01 | 0 | -0.38(-3.71%) |
Jan 23, 2014 | 10.33 | 10.39 | 10.29 | 10.39 | 220,614 | -0.06(-0.54%) |
Jan 22, 2014 | 10.52 | 10.52 | 10.40 | 10.45 | 36,637 | -0.05(-0.49%) |
Jan 21, 2014 | 10.45 | 10.50 | 10.40 | 10.50 | 25,146 | +0.13(+1.22%) |
Jan 17, 2014 | 10.37 | 10.37 | 10.37 | 0 | -0.01(-0.08%) | |
Jan 16, 2014 | 10.41 | 10.42 | 10.31 | 10.38 | 122,925 | -0.04(-0.40%) |
Jan 15, 2014 | 10.39 | 10.44 | 10.33 | 10.42 | 36,428 | +0.05(+0.44%) |
Jan 14, 2014 | 10.27 | 10.38 | 10.27 | 10.37 | 128,549 | +0.05(+0.52%) |
Jan 13, 2014 | 10.35 | 10.45 | 10.32 | 10.32 | 192,020 | +0.02(+0.19%) |
Jan 10, 2014 | 10.27 | 10.35 | 10.25 | 10.30 | 14,426 | +0.11(+1.08%) |
Jan 09, 2014 | 10.27 | 10.27 | 10.12 | 10.19 | 12,748 | -0.11(-1.07%) |
Jan 08, 2014 | 10.42 | 10.42 | 10.27 | 10.30 | 206,139 | -0.06(-0.56%) |
Jan 07, 2014 | 10.33 | 10.40 | 10.33 | 10.36 | 24,639 | -0.09(-0.88%) |
Jan 06, 2014 | 10.50 | 10.50 | 10.40 | 10.45 | 21,072 | +0.00(+0.00%) |
Jan 03, 2014 | 10.50 | 10.54 | 10.45 | 10.45 | 31,330 | -0.01(-0.07%) |