Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.42 | 11.42 | 11.13 | 11.13 | 7,138 | -0.27(-2.38%) |
Mar 28, 2014 | 11.26 | 11.41 | 11.26 | 11.41 | 6,535 | +0.37(+3.32%) |
Mar 27, 2014 | 10.88 | 11.04 | 10.88 | 11.04 | 3,078 | +0.09(+0.78%) |
Mar 26, 2014 | 11.35 | 11.35 | 10.94 | 10.95 | 27,032 | -0.58(-5.07%) |
Mar 25, 2014 | 11.49 | 11.59 | 11.36 | 11.54 | 4,297 | +0.08(+0.74%) |
Mar 24, 2014 | 11.67 | 12.08 | 11.29 | 11.45 | 42,907 | -0.27(-2.33%) |
Mar 21, 2014 | 11.98 | 12.22 | 11.73 | 11.73 | 13,180 | -0.23(-1.89%) |
Mar 20, 2014 | 12.09 | 12.33 | 11.88 | 11.95 | 8,876 | -0.23(-1.86%) |
Mar 19, 2014 | 12.48 | 12.48 | 11.98 | 12.18 | 5,774 | -0.09(-0.77%) |
Mar 18, 2014 | 12.13 | 12.52 | 11.97 | 12.27 | 31,497 | -0.26(-2.11%) |
Mar 17, 2014 | 12.90 | 12.96 | 12.54 | 12.54 | 14,138 | -0.42(-3.27%) |
Mar 14, 2014 | 12.78 | 13.13 | 12.75 | 12.96 | 14,408 | +0.28(+2.23%) |
Mar 13, 2014 | 12.44 | 12.78 | 12.44 | 12.68 | 6,637 | +0.32(+2.59%) |
Mar 12, 2014 | 12.17 | 12.42 | 12.17 | 12.36 | 14,593 | +0.32(+2.66%) |
Mar 11, 2014 | 12.32 | 12.35 | 12.02 | 12.04 | 24,310 | -0.27(-2.22%) |
Mar 10, 2014 | 12.26 | 12.31 | 12.26 | 12.31 | 5,943 | -0.11(-0.91%) |
Mar 07, 2014 | 12.49 | 12.57 | 12.30 | 12.42 | 18,767 | -0.36(-2.80%) |
Mar 06, 2014 | 12.58 | 12.78 | 12.58 | 12.78 | 15,461 | +0.34(+2.73%) |
Mar 05, 2014 | 12.31 | 12.54 | 12.29 | 12.44 | 13,402 | +0.03(+0.21%) |
Mar 04, 2014 | 12.52 | 12.63 | 12.42 | 12.42 | 30,130 | -0.25(-1.99%) |
Mar 03, 2014 | 12.82 | 12.82 | 12.44 | 12.67 | 37,504 | +0.18(+1.45%) |
Feb 28, 2014 | 12.59 | 12.61 | 12.29 | 12.49 | 9,538 | +0.14(+1.14%) |
Feb 27, 2014 | 12.30 | 12.49 | 12.30 | 12.35 | 8,723 | -0.00(-0.01%) |
Feb 26, 2014 | 12.30 | 12.74 | 12.22 | 12.35 | 22,305 | -0.40(-3.11%) |
Feb 25, 2014 | 12.95 | 12.95 | 12.57 | 12.74 | 28,703 | -0.25(-1.92%) |
Feb 24, 2014 | 13.14 | 13.18 | 12.87 | 12.99 | 24,543 | +0.13(+0.99%) |
Feb 21, 2014 | 12.97 | 13.00 | 12.73 | 12.87 | 12,294 | +0.01(+0.06%) |
Feb 20, 2014 | 12.81 | 12.95 | 12.50 | 12.86 | 25,533 | +0.40(+3.19%) |
Feb 19, 2014 | 12.98 | 12.99 | 12.45 | 12.46 | 49,409 | -0.46(-3.57%) |
Feb 18, 2014 | 12.90 | 13.05 | 12.72 | 12.92 | 67,148 | +0.28(+2.24%) |
Feb 14, 2014 | 12.30 | 12.64 | 12.64 | 12.64 | 27,157 | +0.34(+2.76%) |
Feb 13, 2014 | 12.01 | 12.30 | 11.98 | 12.30 | 15,632 | +0.52(+4.40%) |
Feb 12, 2014 | 12.22 | 12.22 | 11.72 | 11.78 | 37,766 | -0.24(-1.96%) |
Feb 11, 2014 | 11.69 | 12.10 | 11.69 | 12.02 | 32,323 | +0.43(+3.74%) |
Feb 10, 2014 | 11.26 | 11.59 | 11.26 | 11.59 | 21,507 | +0.51(+4.60%) |
Feb 07, 2014 | 11.02 | 11.08 | 10.90 | 11.08 | 4,901 | +0.24(+2.17%) |
Feb 06, 2014 | 10.76 | 10.97 | 10.72 | 10.84 | 9,232 | +0.08(+0.74%) |
Feb 05, 2014 | 10.96 | 11.03 | 10.75 | 10.76 | 4,282 | -0.04(-0.38%) |
Feb 04, 2014 | 10.63 | 10.85 | 10.63 | 10.80 | 4,786 | +0.26(+2.50%) |
Feb 03, 2014 | 11.21 | 11.21 | 10.49 | 10.54 | 12,789 | -0.33(-3.04%) |
Jan 31, 2014 | 10.75 | 10.87 | 10.62 | 10.87 | 5,053 | +0.12(+1.14%) |
Jan 30, 2014 | 10.77 | 10.93 | 10.60 | 10.75 | 11,409 | -0.32(-2.90%) |
Jan 29, 2014 | 11.05 | 11.12 | 10.98 | 11.07 | 33,213 | +0.23(+2.09%) |
Jan 28, 2014 | 10.70 | 10.93 | 10.38 | 10.84 | 7,802 | +0.19(+1.77%) |
Jan 27, 2014 | 10.93 | 10.93 | 10.65 | 10.65 | 11,078 | -0.32(-2.92%) |
Jan 24, 2014 | 11.34 | 11.41 | 10.89 | 10.97 | 8,145 | -0.35(-3.08%) |
Jan 23, 2014 | 11.31 | 11.52 | 11.28 | 11.32 | 17,126 | +0.27(+2.48%) |
Jan 22, 2014 | 11.30 | 11.30 | 11.05 | 11.05 | 10,852 | -0.25(-2.26%) |
Jan 21, 2014 | 10.98 | 11.30 | 10.93 | 11.30 | 23,787 | +0.32(+2.96%) |
Jan 17, 2014 | 10.77 | 10.98 | 10.98 | 10.98 | 18,034 | +0.32(+2.97%) |
Jan 16, 2014 | 10.65 | 10.66 | 10.60 | 10.66 | 3,570 | +0.10(+0.97%) |
Jan 15, 2014 | 10.56 | 10.70 | 10.37 | 10.56 | 3,937 | -0.00(-0.00%) |
Jan 14, 2014 | 10.55 | 10.78 | 10.43 | 10.56 | 15,150 | +0.04(+0.36%) |
Jan 13, 2014 | 10.29 | 10.53 | 10.27 | 10.52 | 8,400 | +0.23(+2.20%) |
Jan 10, 2014 | 10.35 | 10.35 | 10.18 | 10.29 | 770 | +0.35(+3.51%) |
Jan 09, 2014 | 10.27 | 10.27 | 9.945 | 9.945 | 9,078 | -0.25(-2.50%) |
Jan 08, 2014 | 10.13 | 10.30 | 10.11 | 10.20 | 4,292 | -0.03(-0.28%) |
Jan 07, 2014 | 10.09 | 10.28 | 10.09 | 10.23 | 6,352 | -0.05(-0.46%) |
Jan 06, 2014 | 10.32 | 10.46 | 10.27 | 10.27 | 10,724 | -0.12(-1.18%) |
Jan 03, 2014 | 10.37 | 10.47 | 10.27 | 10.40 | 11,915 | +0.12(+1.14%) |