Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.93 | 12.31 | 11.72 | 12.17 | 37,615 | +0.32(+2.70%) |
Mar 28, 2014 | 12.31 | 12.61 | 11.78 | 11.85 | 39,140 | -0.41(-3.34%) |
Mar 27, 2014 | 12.32 | 12.79 | 12.07 | 12.26 | 49,878 | -0.09(-0.73%) |
Mar 26, 2014 | 12.85 | 12.99 | 11.94 | 12.35 | 110,290 | -0.42(-3.29%) |
Mar 25, 2014 | 12.89 | 13.34 | 12.77 | 12.77 | 120,173 | -0.12(-0.93%) |
Mar 24, 2014 | 13.14 | 13.50 | 12.50 | 12.89 | 99,431 | -0.24(-1.83%) |
Mar 21, 2014 | 12.99 | 13.24 | 12.50 | 13.13 | 237,599 | +0.26(+2.02%) |
Mar 20, 2014 | 13.41 | 13.41 | 12.78 | 12.87 | 40,862 | -0.55(-4.10%) |
Mar 19, 2014 | 13.12 | 13.71 | 13.11 | 13.42 | 103,247 | +0.40(+3.07%) |
Mar 18, 2014 | 12.82 | 13.57 | 12.70 | 13.02 | 93,650 | +0.39(+3.09%) |
Mar 17, 2014 | 12.21 | 12.74 | 11.69 | 12.63 | 99,657 | +0.62(+5.16%) |
Mar 14, 2014 | 11.47 | 12.15 | 11.30 | 12.01 | 52,359 | +0.56(+4.89%) |
Mar 13, 2014 | 12.00 | 12.00 | 11.36 | 11.45 | 52,286 | -0.63(-5.22%) |
Mar 12, 2014 | 12.17 | 12.19 | 11.50 | 12.08 | 46,395 | -0.03(-0.21%) |
Mar 11, 2014 | 12.25 | 12.42 | 11.96 | 12.11 | 68,913 | -0.00(-0.04%) |
Mar 10, 2014 | 12.92 | 12.95 | 11.85 | 12.11 | 63,616 | -1.03(-7.84%) |
Mar 07, 2014 | 13.74 | 13.74 | 13.02 | 13.14 | 39,802 | -0.37(-2.74%) |
Mar 06, 2014 | 13.05 | 13.62 | 12.77 | 13.51 | 113,566 | +0.53(+4.08%) |
Mar 05, 2014 | 12.80 | 13.24 | 12.44 | 12.98 | 143,436 | +0.08(+0.62%) |
Mar 04, 2014 | 12.27 | 13.24 | 12.13 | 12.90 | 274,432 | +0.90(+7.50%) |
Mar 03, 2014 | 11.00 | 12.35 | 10.67 | 12.00 | 170,486 | +0.84(+7.53%) |
Feb 28, 2014 | 11.15 | 11.71 | 10.80 | 11.16 | 123,113 | -0.23(-2.02%) |
Feb 27, 2014 | 10.20 | 11.50 | 10.19 | 11.39 | 188,955 | +1.34(+13.33%) |
Feb 26, 2014 | 10.00 | 10.30 | 9.800 | 10.05 | 45,937 | +0.06(+0.60%) |
Feb 25, 2014 | 10.04 | 10.40 | 9.830 | 9.990 | 46,865 | +0.05(+0.50%) |
Feb 24, 2014 | 10.11 | 10.16 | 9.940 | 9.940 | 25,565 | -0.01(-0.10%) |
Feb 21, 2014 | 9.800 | 10.10 | 9.550 | 9.950 | 57,217 | +0.08(+0.81%) |
Feb 20, 2014 | 10.19 | 10.29 | 9.870 | 9.870 | 47,334 | -0.11(-1.10%) |
Feb 19, 2014 | 10.20 | 10.28 | 9.700 | 9.980 | 94,214 | -0.28(-2.73%) |
Feb 18, 2014 | 10.00 | 10.46 | 9.970 | 10.26 | 86,938 | +0.38(+3.85%) |
Feb 14, 2014 | 9.750 | 9.880 | 9.880 | 9.880 | 29,800 | +0.22(+2.28%) |
Feb 13, 2014 | 9.290 | 9.760 | 9.280 | 9.660 | 18,284 | +0.27(+2.88%) |
Feb 12, 2014 | 9.440 | 9.610 | 9.340 | 9.390 | 33,662 | -0.05(-0.53%) |
Feb 11, 2014 | 9.660 | 9.899 | 9.250 | 9.440 | 77,074 | -0.07(-0.74%) |
Feb 10, 2014 | 9.890 | 9.980 | 9.500 | 9.510 | 41,423 | -0.38(-3.84%) |
Feb 07, 2014 | 9.950 | 10.09 | 9.500 | 9.890 | 163,737 | +1.09(+12.39%) |
Feb 06, 2014 | 9.110 | 9.110 | 8.740 | 8.800 | 31,101 | -0.32(-3.51%) |
Feb 05, 2014 | 8.900 | 9.136 | 8.510 | 9.120 | 22,558 | +0.11(+1.22%) |
Feb 04, 2014 | 9.040 | 9.200 | 8.560 | 9.010 | 33,551 | -0.13(-1.42%) |
Feb 03, 2014 | 9.770 | 9.833 | 9.020 | 9.140 | 47,839 | -0.53(-5.48%) |
Jan 31, 2014 | 9.690 | 9.800 | 9.601 | 9.670 | 32,693 | -0.01(-0.10%) |
Jan 30, 2014 | 9.500 | 9.800 | 9.430 | 9.680 | 71,789 | +0.27(+2.87%) |
Jan 29, 2014 | 8.990 | 9.500 | 8.710 | 9.410 | 61,357 | +0.39(+4.32%) |
Jan 28, 2014 | 9.132 | 9.132 | 8.760 | 9.020 | 23,093 | +0.14(+1.58%) |
Jan 27, 2014 | 9.190 | 9.190 | 8.650 | 8.880 | 40,991 | -0.29(-3.16%) |
Jan 24, 2014 | 9.450 | 9.450 | 8.980 | 9.170 | 22,628 | -0.31(-3.27%) |
Jan 23, 2014 | 9.500 | 9.640 | 9.300 | 9.480 | 22,525 | -0.01(-0.11%) |
Jan 22, 2014 | 9.400 | 9.590 | 9.180 | 9.490 | 31,904 | +0.10(+1.06%) |
Jan 21, 2014 | 9.400 | 9.500 | 8.950 | 9.390 | 34,602 | +0.00(+0.00%) |
Jan 17, 2014 | 9.530 | 9.390 | 9.390 | 9.390 | 59,800 | +0.00(+0.00%) |
Jan 16, 2014 | 9.290 | 9.589 | 9.280 | 9.390 | 73,176 | +0.14(+1.51%) |
Jan 15, 2014 | 8.900 | 9.660 | 8.830 | 9.250 | 101,784 | +0.35(+3.93%) |
Jan 14, 2014 | 8.700 | 9.149 | 8.570 | 8.900 | 93,352 | +0.17(+1.95%) |
Jan 13, 2014 | 8.890 | 8.966 | 8.230 | 8.730 | 56,617 | -0.10(-1.13%) |
Jan 10, 2014 | 9.000 | 9.340 | 8.720 | 8.830 | 26,031 | -0.16(-1.78%) |
Jan 09, 2014 | 8.430 | 9.800 | 8.190 | 8.990 | 159,046 | +0.60(+7.15%) |
Jan 08, 2014 | 7.710 | 8.470 | 7.530 | 8.390 | 126,680 | +0.59(+7.56%) |
Jan 07, 2014 | 7.360 | 7.910 | 7.260 | 7.800 | 39,587 | +0.55(+7.59%) |
Jan 06, 2014 | 7.460 | 7.490 | 7.200 | 7.250 | 35,844 | -0.14(-1.89%) |
Jan 03, 2014 | 7.110 | 7.482 | 7.080 | 7.390 | 50,648 | +0.34(+4.82%) |