Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.83 | 10.99 | 10.76 | 10.80 | 4,028,901 | -0.01(-0.08%) |
Feb 27, 2014 | 10.77 | 10.85 | 10.71 | 10.81 | 5,263,694 | +0.02(+0.18%) |
Feb 26, 2014 | 10.98 | 11.06 | 10.78 | 10.79 | 6,088,462 | -0.20(-1.84%) |
Feb 25, 2014 | 10.96 | 11.09 | 10.88 | 10.99 | 3,584,978 | -0.01(-0.13%) |
Feb 24, 2014 | 10.93 | 11.16 | 10.91 | 11.01 | 3,778,711 | +0.05(+0.49%) |
Feb 21, 2014 | 11.09 | 11.18 | 10.94 | 10.95 | 5,763,843 | -0.15(-1.39%) |
Feb 20, 2014 | 11.09 | 11.15 | 11.02 | 11.11 | 3,395,215 | -0.03(-0.23%) |
Feb 19, 2014 | 11.03 | 11.19 | 10.97 | 11.13 | 6,780,467 | +0.13(+1.18%) |
Feb 18, 2014 | 10.95 | 11.15 | 10.90 | 11.00 | 3,783,474 | +0.11(+1.01%) |
Feb 14, 2014 | 10.86 | 10.89 | 10.89 | 10.89 | 2,099,550 | +0.01(+0.08%) |
Feb 13, 2014 | 10.82 | 10.93 | 10.78 | 10.89 | 1,391,624 | +0.03(+0.26%) |
Feb 12, 2014 | 10.79 | 10.89 | 10.75 | 10.86 | 2,600,208 | +0.06(+0.57%) |
Feb 11, 2014 | 10.55 | 10.84 | 10.55 | 10.80 | 3,786,249 | +0.24(+2.29%) |
Feb 10, 2014 | 10.58 | 10.62 | 10.51 | 10.55 | 6,469,285 | -0.01(-0.08%) |
Feb 07, 2014 | 10.69 | 10.71 | 10.54 | 10.56 | 6,819,938 | -0.09(-0.82%) |
Feb 06, 2014 | 10.80 | 10.86 | 10.62 | 10.65 | 4,818,207 | -0.08(-0.79%) |
Feb 05, 2014 | 10.49 | 10.78 | 10.37 | 10.73 | 5,082,074 | +0.10(+0.95%) |
Feb 04, 2014 | 10.44 | 10.74 | 10.23 | 10.63 | 6,880,661 | +0.19(+1.78%) |
Feb 03, 2014 | 10.74 | 10.84 | 10.43 | 10.45 | 5,299,337 | -0.29(-2.67%) |
Jan 31, 2014 | 10.66 | 10.87 | 10.55 | 10.73 | 5,381,179 | -0.07(-0.68%) |
Jan 30, 2014 | 10.52 | 10.87 | 10.52 | 10.81 | 5,119,644 | +0.34(+3.25%) |
Jan 29, 2014 | 10.53 | 10.62 | 10.43 | 10.47 | 5,306,350 | -0.13(-1.20%) |
Jan 28, 2014 | 10.47 | 10.64 | 10.46 | 10.59 | 5,684,422 | +0.09(+0.88%) |
Jan 27, 2014 | 10.64 | 10.71 | 10.46 | 10.50 | 3,565,535 | -0.08(-0.74%) |
Jan 24, 2014 | 10.78 | 10.86 | 10.57 | 10.58 | 4,629,048 | -0.31(-2.84%) |
Jan 23, 2014 | 11.06 | 11.11 | 10.81 | 10.89 | 4,336,067 | -0.23(-2.03%) |
Jan 22, 2014 | 11.07 | 11.18 | 11.03 | 11.11 | 3,548,389 | +0.03(+0.25%) |
Jan 21, 2014 | 11.19 | 11.29 | 11.05 | 11.09 | 4,308,205 | -0.09(-0.81%) |
Jan 17, 2014 | 11.24 | 11.18 | 11.18 | 11.18 | 3,706,469 | -0.07(-0.65%) |
Jan 16, 2014 | 11.08 | 11.25 | 11.08 | 11.25 | 6,613,108 | +0.13(+1.16%) |
Jan 15, 2014 | 11.18 | 11.18 | 10.99 | 11.12 | 3,790,874 | -0.06(-0.55%) |
Jan 14, 2014 | 11.06 | 11.20 | 11.03 | 11.18 | 2,973,343 | +0.17(+1.51%) |
Jan 13, 2014 | 11.18 | 11.33 | 10.95 | 11.01 | 3,812,889 | -0.22(-1.93%) |
Jan 10, 2014 | 11.32 | 11.40 | 11.21 | 11.23 | 3,748,794 | -0.09(-0.80%) |
Jan 09, 2014 | 11.39 | 11.46 | 11.30 | 11.32 | 2,961,446 | +0.02(+0.15%) |
Jan 08, 2014 | 11.45 | 11.46 | 11.26 | 11.30 | 6,119,050 | +0.03(+0.27%) |
Jan 07, 2014 | 11.28 | 11.36 | 11.20 | 11.27 | 3,260,367 | +0.05(+0.48%) |
Jan 06, 2014 | 11.17 | 11.27 | 11.11 | 11.22 | 5,403,710 | +0.03(+0.25%) |
Jan 03, 2014 | 11.05 | 11.25 | 11.05 | 11.19 | 4,344,456 | +0.16(+1.48%) |
Jan 02, 2014 | 11.22 | 11.24 | 11.01 | 11.03 | 3,735,593 | -0.17(-1.51%) |
Dec 31, 2013 | 11.24 | 11.20 | 11.20 | 11.20 | 1,974,793 | -0.01(-0.07%) |
Dec 30, 2013 | 11.20 | 11.25 | 11.14 | 11.21 | 2,185,764 | -0.03(-0.23%) |
Dec 27, 2013 | 11.25 | 11.29 | 11.19 | 11.23 | 1,834,677 | -0.02(-0.15%) |
Dec 26, 2013 | 11.29 | 11.32 | 11.20 | 11.25 | 1,819,443 | +0.02(+0.18%) |
Dec 24, 2013 | 11.18 | 11.24 | 11.06 | 11.23 | 1,236,939 | +0.04(+0.38%) |
Dec 23, 2013 | 11.08 | 11.21 | 11.07 | 11.19 | 3,125,504 | -0.06(-0.50%) |
Dec 20, 2013 | 11.11 | 11.28 | 11.08 | 11.24 | 6,042,856 | +0.14(+1.27%) |
Dec 19, 2013 | 11.10 | 11.14 | 11.04 | 11.10 | 3,059,859 | -0.04(-0.34%) |
Dec 18, 2013 | 11.04 | 11.14 | 10.84 | 11.14 | 5,728,624 | +0.08(+0.73%) |
Dec 17, 2013 | 10.89 | 11.07 | 10.89 | 11.06 | 3,727,923 | +0.17(+1.52%) |
Dec 16, 2013 | 10.90 | 10.96 | 10.82 | 10.89 | 4,152,158 | +0.05(+0.44%) |
Dec 13, 2013 | 10.96 | 10.96 | 10.85 | 10.85 | 3,446,614 | -0.07(-0.62%) |
Dec 12, 2013 | 10.90 | 10.98 | 10.84 | 10.91 | 5,158,759 | +0.02(+0.21%) |
Dec 11, 2013 | 10.91 | 10.97 | 10.87 | 10.89 | 4,048,898 | -0.01(-0.13%) |
Dec 10, 2013 | 10.89 | 10.94 | 10.78 | 10.90 | 3,860,369 | -0.01(-0.05%) |
Dec 09, 2013 | 10.94 | 10.97 | 10.85 | 10.91 | 4,288,239 | +0.01(+0.08%) |
Dec 06, 2013 | 11.01 | 11.03 | 10.71 | 10.90 | 0 | +0.01(+0.05%) |
Dec 05, 2013 | 11.10 | 11.18 | 10.89 | 10.90 | 5,894,166 | -0.31(-2.73%) |
Dec 04, 2013 | 10.93 | 11.32 | 10.86 | 11.20 | 8,624,697 | +0.26(+2.36%) |
Dec 03, 2013 | 11.00 | 11.08 | 10.85 | 10.94 | 4,064,509 | -0.10(-0.94%) |