Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.86 | 10.86 | 10.39 | 10.59 | 1,535 | +0.20(+1.96%) |
Feb 27, 2014 | 10.67 | 10.67 | 10.39 | 10.39 | 847 | +0.07(+0.71%) |
Feb 26, 2014 | 10.47 | 10.47 | 10.31 | 10.31 | 2,484 | -0.12(-1.11%) |
Feb 25, 2014 | 10.21 | 10.43 | 10.21 | 10.43 | 701 | -0.32(-2.98%) |
Feb 24, 2014 | 10.66 | 10.75 | 10.55 | 10.75 | 3,778 | +0.20(+1.94%) |
Feb 21, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 411 | -0.02(-0.21%) |
Feb 20, 2014 | 10.57 | 10.57 | 10.57 | 10.57 | 138 | -0.07(-0.69%) |
Feb 19, 2014 | 10.64 | 10.64 | 10.64 | 10.64 | 212 | +0.49(+4.81%) |
Feb 18, 2014 | 10.35 | 10.50 | 10.13 | 10.15 | 1,650 | -0.20(-1.90%) |
Feb 14, 2014 | 10.10 | 10.35 | 10.35 | 10.35 | 21,951 | +0.38(+3.80%) |
Feb 13, 2014 | 10.06 | 10.06 | 9.971 | 9.971 | 960 | -0.09(-0.87%) |
Feb 11, 2014 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.32(-3.06%) |
Feb 07, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 31 | +0.10(+0.96%) |
Feb 06, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 285 | +0.07(+0.64%) |
Feb 05, 2014 | 10.19 | 10.26 | 10.13 | 10.21 | 7,160 | -0.03(-0.29%) |
Feb 03, 2014 | 10.21 | 10.24 | 10.24 | 10.24 | 2,195 | +0.07(+0.64%) |
Jan 31, 2014 | 10.18 | 10.18 | 10.18 | 10.18 | 355 | -0.27(-2.57%) |
Jan 30, 2014 | 10.49 | 10.49 | 10.44 | 10.44 | 1,012 | +0.12(+1.13%) |
Jan 27, 2014 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | -0.20(-1.93%) |
Jan 24, 2014 | 10.87 | 10.87 | 10.49 | 10.53 | 2,946 | +0.29(+2.84%) |
Jan 23, 2014 | 10.02 | 10.87 | 9.939 | 10.24 | 3,070 | +0.07(+0.72%) |
Jan 22, 2014 | 10.24 | 10.26 | 10.17 | 10.17 | 2,497 | -0.12(-1.13%) |
Jan 21, 2014 | 10.04 | 10.53 | 9.932 | 10.28 | 15,637 | +0.43(+4.38%) |
Jan 17, 2014 | 9.725 | 9.853 | 9.853 | 9.853 | 963 | +0.16(+1.62%) |
Jan 16, 2014 | 9.623 | 9.986 | 9.623 | 9.696 | 1,679 | +0.04(+0.39%) |
Jan 15, 2014 | 9.751 | 9.751 | 9.658 | 9.658 | 1,175 | -0.08(-0.84%) |
Jan 14, 2014 | 9.783 | 9.841 | 9.739 | 9.739 | 4,552 | -0.09(-0.96%) |
Jan 13, 2014 | 9.986 | 10.06 | 9.623 | 9.834 | 7,661 | -0.41(-4.04%) |
Jan 06, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | -0.17(-1.67%) |
Jan 03, 2014 | 10.50 | 10.82 | 10.42 | 10.42 | 1,521 | +0.01(+0.14%) |
Jan 02, 2014 | 10.41 | 10.46 | 10.41 | 10.41 | 5,809 | -0.01(-0.07%) |
Dec 31, 2013 | 10.38 | 10.41 | 10.41 | 10.41 | 826 | +0.04(+0.35%) |
Dec 27, 2013 | 10.32 | 10.38 | 10.38 | 10.38 | 1 | +0.21(+2.07%) |
Dec 26, 2013 | 10.07 | 10.79 | 10.07 | 10.17 | 7,337 | +0.15(+1.45%) |
Dec 24, 2013 | 10.24 | 10.24 | 10.02 | 10.02 | 693 | +0.00(+0.00%) |
Dec 23, 2013 | 10.26 | 10.42 | 9.770 | 10.02 | 1,617 | -0.22(-2.11%) |
Dec 20, 2013 | 9.482 | 10.24 | 9.482 | 10.24 | 7,740 | +0.04(+0.35%) |
Dec 19, 2013 | 9.446 | 10.46 | 9.446 | 10.20 | 15,743 | +0.76(+8.01%) |
Dec 18, 2013 | 9.373 | 10.09 | 9.373 | 9.446 | 6,189 | +0.15(+1.63%) |
Dec 16, 2013 | 9.121 | 9.294 | 9.294 | 9.294 | 5 | +0.17(+1.90%) |
Dec 13, 2013 | 9.085 | 9.121 | 9.085 | 9.121 | 2,912 | -0.07(-0.78%) |
Dec 12, 2013 | 9.157 | 9.193 | 9.143 | 9.193 | 5,741 | +0.03(+0.31%) |
Dec 11, 2013 | 9.049 | 9.222 | 9.042 | 9.165 | 9,502 | +0.12(+1.27%) |
Dec 06, 2013 | 8.905 | 9.049 | 9.049 | 9.049 | 6,518 | +0.09(+0.97%) |
Dec 05, 2013 | 8.955 | 8.963 | 8.955 | 8.963 | 0 | +0.17(+1.88%) |
Dec 04, 2013 | 8.833 | 8.905 | 8.797 | 8.797 | 0 | -0.00(-0.00%) |