Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.90 | 13.90 | 13.81 | 13.81 | 48,282 | -0.09(-0.68%) |
Mar 28, 2014 | 13.95 | 13.95 | 13.85 | 13.91 | 23,618 | +0.02(+0.16%) |
Mar 27, 2014 | 14.08 | 14.08 | 13.81 | 13.89 | 82,314 | -0.18(-1.30%) |
Mar 26, 2014 | 13.99 | 14.13 | 13.96 | 14.07 | 59,737 | +0.02(+0.16%) |
Mar 25, 2014 | 13.93 | 14.11 | 13.88 | 14.05 | 63,820 | +0.30(+2.18%) |
Mar 24, 2014 | 13.63 | 13.88 | 13.63 | 13.75 | 46,659 | +1.00(+7.82%) |
Mar 21, 2014 | 12.81 | 12.93 | 12.72 | 12.75 | 58,516 | +0.03(+0.24%) |
Mar 20, 2014 | 12.65 | 12.79 | 12.65 | 12.72 | 20,519 | +0.09(+0.70%) |
Mar 19, 2014 | 12.65 | 12.70 | 12.56 | 12.63 | 57,803 | +0.08(+0.64%) |
Mar 18, 2014 | 12.59 | 12.69 | 12.54 | 12.55 | 67,544 | +0.07(+0.56%) |
Mar 17, 2014 | 12.51 | 12.52 | 12.41 | 12.48 | 84,966 | +0.07(+0.58%) |
Mar 14, 2014 | 12.49 | 12.51 | 12.39 | 12.41 | 21,063 | -0.01(-0.05%) |
Mar 13, 2014 | 12.62 | 12.62 | 12.40 | 12.42 | 130,996 | -0.19(-1.51%) |
Mar 12, 2014 | 12.75 | 12.76 | 12.60 | 12.61 | 32,267 | -0.18(-1.41%) |
Mar 11, 2014 | 12.42 | 12.84 | 12.42 | 12.79 | 26,403 | +0.31(+2.48%) |
Mar 10, 2014 | 12.41 | 12.56 | 12.40 | 12.48 | 27,397 | +0.08(+0.67%) |
Mar 07, 2014 | 12.55 | 12.60 | 12.27 | 12.40 | 49,619 | -0.05(-0.37%) |
Mar 06, 2014 | 11.58 | 12.46 | 11.58 | 12.44 | 82,268 | +1.00(+8.75%) |
Mar 05, 2014 | 11.42 | 11.51 | 11.36 | 11.44 | 36,790 | +0.03(+0.27%) |
Mar 04, 2014 | 11.41 | 11.65 | 11.40 | 11.41 | 37,919 | +0.05(+0.41%) |
Mar 03, 2014 | 11.34 | 11.43 | 11.34 | 11.36 | 71,339 | -0.01(-0.04%) |
Feb 28, 2014 | 11.36 | 11.65 | 11.36 | 11.37 | 13,357 | +0.01(+0.04%) |
Feb 27, 2014 | 11.44 | 11.52 | 11.33 | 11.36 | 35,548 | +0.01(+0.05%) |
Feb 26, 2014 | 11.36 | 11.50 | 11.34 | 11.36 | 67,922 | -0.01(-0.05%) |
Feb 25, 2014 | 11.36 | 11.49 | 11.36 | 11.36 | 24,563 | +0.00(+0.00%) |
Feb 24, 2014 | 11.38 | 11.54 | 11.36 | 11.36 | 40,238 | -0.07(-0.59%) |
Feb 21, 2014 | 11.47 | 11.60 | 11.41 | 11.43 | 34,862 | +0.06(+0.50%) |
Feb 20, 2014 | 11.32 | 11.49 | 11.14 | 11.37 | 96,978 | +0.14(+1.24%) |
Feb 19, 2014 | 11.32 | 11.35 | 11.22 | 11.23 | 56,015 | -0.14(-1.23%) |
Feb 18, 2014 | 11.37 | 11.38 | 11.33 | 11.37 | 52,668 | -0.02(-0.18%) |
Feb 14, 2014 | 11.41 | 11.39 | 11.39 | 11.39 | 23,244 | -0.01(-0.09%) |
Feb 13, 2014 | 11.39 | 11.40 | 11.35 | 11.40 | 95,327 | -0.01(-0.04%) |
Feb 12, 2014 | 11.36 | 11.41 | 11.33 | 11.41 | 194,475 | +0.02(+0.14%) |
Feb 11, 2014 | 11.37 | 11.40 | 11.33 | 11.39 | 55,221 | +0.04(+0.32%) |
Feb 10, 2014 | 11.23 | 11.40 | 11.20 | 11.36 | 84,536 | +0.18(+1.62%) |
Feb 07, 2014 | 11.08 | 11.18 | 10.97 | 11.18 | 66,057 | +0.15(+1.41%) |
Feb 06, 2014 | 11.20 | 11.20 | 10.92 | 11.02 | 43,380 | -0.25(-2.24%) |
Feb 05, 2014 | 11.27 | 11.36 | 11.11 | 11.27 | 27,442 | -0.06(-0.55%) |
Feb 04, 2014 | 11.31 | 11.34 | 11.21 | 11.34 | 26,649 | +0.01(+0.09%) |
Feb 03, 2014 | 11.37 | 11.46 | 11.21 | 11.33 | 127,690 | -0.13(-1.13%) |
Jan 31, 2014 | 11.27 | 11.49 | 11.18 | 11.46 | 17,660 | +0.08(+0.68%) |
Jan 30, 2014 | 11.33 | 11.49 | 11.31 | 11.38 | 69,677 | +0.07(+0.59%) |
Jan 29, 2014 | 11.31 | 11.72 | 11.25 | 11.31 | 35,870 | -0.05(-0.41%) |
Jan 28, 2014 | 11.13 | 11.36 | 11.09 | 11.36 | 26,626 | +0.21(+1.90%) |
Jan 27, 2014 | 11.32 | 11.32 | 10.90 | 11.15 | 66,049 | -0.08(-0.69%) |
Jan 24, 2014 | 11.60 | 11.70 | 11.05 | 11.22 | 46,613 | -0.43(-3.68%) |
Jan 23, 2014 | 11.62 | 11.68 | 11.57 | 11.65 | 24,218 | +0.21(+1.80%) |
Jan 22, 2014 | 11.39 | 11.57 | 11.36 | 11.45 | 41,607 | +0.04(+0.32%) |
Jan 21, 2014 | 11.76 | 11.76 | 11.36 | 11.41 | 115,140 | -0.31(-2.63%) |
Jan 17, 2014 | 11.78 | 11.72 | 11.72 | 11.72 | 23,050 | +0.08(+0.65%) |
Jan 16, 2014 | 11.67 | 11.83 | 11.62 | 11.64 | 32,813 | +0.01(+0.04%) |
Jan 15, 2014 | 11.69 | 11.77 | 11.61 | 11.64 | 51,353 | +0.03(+0.27%) |
Jan 14, 2014 | 11.57 | 11.62 | 11.51 | 11.61 | 83,690 | +0.13(+1.17%) |
Jan 13, 2014 | 11.65 | 11.65 | 11.43 | 11.47 | 194,183 | -0.20(-1.68%) |
Jan 10, 2014 | 11.63 | 11.81 | 11.54 | 11.67 | 53,363 | +0.02(+0.13%) |
Jan 09, 2014 | 11.64 | 11.79 | 11.62 | 11.65 | 37,009 | +0.03(+0.22%) |
Jan 08, 2014 | 11.80 | 11.80 | 11.63 | 11.63 | 47,511 | -0.14(-1.18%) |
Jan 07, 2014 | 11.66 | 11.85 | 11.62 | 11.77 | 40,877 | +0.11(+0.97%) |
Jan 06, 2014 | 11.50 | 11.71 | 11.44 | 11.65 | 37,803 | +0.26(+2.31%) |
Jan 03, 2014 | 11.36 | 11.64 | 11.32 | 11.39 | 27,846 | +0.03(+0.30%) |