Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.22 | 11.26 | 11.08 | 11.12 | 47,341 | -0.11(-0.96%) |
Mar 28, 2014 | 11.06 | 11.24 | 11.00 | 11.23 | 28,232 | +0.14(+1.24%) |
Mar 27, 2014 | 11.11 | 11.31 | 11.03 | 11.09 | 22,203 | -0.04(-0.39%) |
Mar 26, 2014 | 11.51 | 11.51 | 11.12 | 11.13 | 25,232 | -0.30(-2.65%) |
Mar 25, 2014 | 11.29 | 11.56 | 11.29 | 11.44 | 22,381 | +0.02(+0.19%) |
Mar 24, 2014 | 11.42 | 11.47 | 11.32 | 11.42 | 31,290 | -0.02(-0.19%) |
Mar 21, 2014 | 11.42 | 11.56 | 11.34 | 11.44 | 102,797 | +0.02(+0.19%) |
Mar 20, 2014 | 11.31 | 11.44 | 11.24 | 11.42 | 15,073 | +0.07(+0.64%) |
Mar 19, 2014 | 11.39 | 11.52 | 11.30 | 11.34 | 28,356 | -0.15(-1.32%) |
Mar 18, 2014 | 11.40 | 11.50 | 11.38 | 11.50 | 16,312 | +0.04(+0.38%) |
Mar 17, 2014 | 11.39 | 11.51 | 11.39 | 11.45 | 30,647 | +0.01(+0.06%) |
Mar 14, 2014 | 11.34 | 11.45 | 11.33 | 11.44 | 18,624 | +0.05(+0.44%) |
Mar 13, 2014 | 11.42 | 11.43 | 11.31 | 11.39 | 27,227 | -0.04(-0.32%) |
Mar 12, 2014 | 11.41 | 11.50 | 11.29 | 11.43 | 23,286 | -0.01(-0.06%) |
Mar 11, 2014 | 11.43 | 11.44 | 11.26 | 11.44 | 31,716 | -0.01(-0.13%) |
Mar 10, 2014 | 11.37 | 11.50 | 11.14 | 11.45 | 27,629 | +0.07(+0.63%) |
Mar 07, 2014 | 11.42 | 11.42 | 11.26 | 11.38 | 22,297 | +0.00(+0.00%) |
Mar 06, 2014 | 11.30 | 11.41 | 11.27 | 11.38 | 28,236 | +0.08(+0.70%) |
Mar 05, 2014 | 11.37 | 11.38 | 11.26 | 11.30 | 37,156 | -0.12(-1.01%) |
Mar 04, 2014 | 11.11 | 11.67 | 11.09 | 11.42 | 68,221 | +0.40(+3.60%) |
Mar 03, 2014 | 11.05 | 11.07 | 11.01 | 11.02 | 63,799 | -0.06(-0.59%) |
Feb 28, 2014 | 10.93 | 11.10 | 10.90 | 11.08 | 90,345 | +0.21(+1.92%) |
Feb 27, 2014 | 10.98 | 10.98 | 10.87 | 10.87 | 44,178 | -0.09(-0.85%) |
Feb 26, 2014 | 10.96 | 10.98 | 10.85 | 10.97 | 26,561 | +0.05(+0.46%) |
Feb 25, 2014 | 11.05 | 11.05 | 10.85 | 10.92 | 29,871 | -0.10(-0.92%) |
Feb 24, 2014 | 10.94 | 11.23 | 10.94 | 11.02 | 59,076 | +0.04(+0.39%) |
Feb 21, 2014 | 11.07 | 11.07 | 10.26 | 10.98 | 39,446 | -0.04(-0.33%) |
Feb 20, 2014 | 10.82 | 11.07 | 10.82 | 11.01 | 51,902 | +0.22(+2.00%) |
Feb 19, 2014 | 10.95 | 10.99 | 10.78 | 10.80 | 49,074 | -0.19(-1.77%) |
Feb 18, 2014 | 10.90 | 11.07 | 10.90 | 10.99 | 49,019 | +0.07(+0.66%) |
Feb 14, 2014 | 10.80 | 10.92 | 10.92 | 10.92 | 95,403 | +0.14(+1.34%) |
Feb 13, 2014 | 10.78 | 10.78 | 10.49 | 10.77 | 59,454 | +0.12(+1.14%) |
Feb 12, 2014 | 10.71 | 10.71 | 10.59 | 10.65 | 33,363 | -0.07(-0.67%) |
Feb 11, 2014 | 10.56 | 10.80 | 10.55 | 10.72 | 41,081 | +0.21(+1.98%) |
Feb 10, 2014 | 10.52 | 10.56 | 10.48 | 10.52 | 25,301 | -0.04(-0.41%) |
Feb 07, 2014 | 10.51 | 10.58 | 10.38 | 10.56 | 38,105 | +0.06(+0.61%) |
Feb 06, 2014 | 10.64 | 10.64 | 10.46 | 10.49 | 23,008 | -0.11(-1.08%) |
Feb 05, 2014 | 10.67 | 10.70 | 10.59 | 10.61 | 52,430 | -0.14(-1.27%) |
Feb 04, 2014 | 10.63 | 10.78 | 10.44 | 10.75 | 67,145 | +0.19(+1.83%) |
Feb 03, 2014 | 10.77 | 10.80 | 10.52 | 10.55 | 90,727 | -0.23(-2.13%) |
Jan 31, 2014 | 10.63 | 10.78 | 10.63 | 10.78 | 92,179 | +0.01(+0.13%) |
Jan 30, 2014 | 10.24 | 10.78 | 10.24 | 10.77 | 157,297 | +0.56(+5.47%) |
Jan 29, 2014 | 10.26 | 10.35 | 10.17 | 10.21 | 91,785 | -0.21(-2.06%) |
Jan 28, 2014 | 10.39 | 10.47 | 10.35 | 10.42 | 52,852 | +0.08(+0.76%) |
Jan 27, 2014 | 10.42 | 10.52 | 10.34 | 10.34 | 43,006 | -0.11(-1.03%) |
Jan 24, 2014 | 10.49 | 10.56 | 10.40 | 10.45 | 151,774 | -0.06(-0.61%) |
Jan 23, 2014 | 10.49 | 10.57 | 10.49 | 10.52 | 22,065 | +0.01(+0.07%) |
Jan 22, 2014 | 10.34 | 10.52 | 10.24 | 10.51 | 42,232 | +0.14(+1.38%) |
Jan 21, 2014 | 10.44 | 10.44 | 10.28 | 10.37 | 46,144 | -0.07(-0.69%) |
Jan 17, 2014 | 10.40 | 10.44 | 10.44 | 10.44 | 44,670 | +0.02(+0.21%) |
Jan 16, 2014 | 10.47 | 10.52 | 10.29 | 10.42 | 30,726 | -0.09(-0.89%) |
Jan 15, 2014 | 10.53 | 10.57 | 10.40 | 10.51 | 16,049 | +0.00(+0.00%) |
Jan 14, 2014 | 10.39 | 10.57 | 10.31 | 10.51 | 24,387 | +0.11(+1.10%) |
Jan 13, 2014 | 10.54 | 10.54 | 10.21 | 10.39 | 43,133 | -0.15(-1.43%) |
Jan 10, 2014 | 10.71 | 10.71 | 10.49 | 10.54 | 41,157 | -0.16(-1.54%) |
Jan 09, 2014 | 10.76 | 10.85 | 10.59 | 10.71 | 31,282 | -0.04(-0.40%) |
Jan 08, 2014 | 10.72 | 10.77 | 10.57 | 10.75 | 80,671 | +0.05(+0.47%) |
Jan 07, 2014 | 10.75 | 10.85 | 10.67 | 10.70 | 35,591 | -0.04(-0.33%) |
Jan 06, 2014 | 10.76 | 10.80 | 10.70 | 10.74 | 38,996 | -0.02(-0.20%) |
Jan 03, 2014 | 10.78 | 10.80 | 10.68 | 10.76 | 35,453 | -0.01(-0.13%) |