Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.80 | 10.97 | 10.77 | 10.96 | 91,395 | +0.21(+1.92%) |
Feb 27, 2014 | 10.85 | 10.85 | 10.75 | 10.75 | 44,692 | -0.09(-0.85%) |
Feb 26, 2014 | 10.84 | 10.85 | 10.72 | 10.84 | 26,870 | +0.05(+0.46%) |
Feb 25, 2014 | 10.92 | 10.92 | 10.72 | 10.79 | 30,219 | -0.10(-0.92%) |
Feb 24, 2014 | 10.81 | 11.10 | 10.81 | 10.89 | 59,763 | +0.04(+0.39%) |
Feb 21, 2014 | 10.94 | 10.94 | 10.14 | 10.85 | 39,905 | -0.04(-0.33%) |
Feb 20, 2014 | 10.69 | 10.94 | 10.69 | 10.89 | 52,505 | +0.21(+2.00%) |
Feb 19, 2014 | 10.82 | 10.86 | 10.66 | 10.67 | 49,645 | -0.19(-1.77%) |
Feb 18, 2014 | 10.77 | 10.94 | 10.77 | 10.86 | 49,589 | +0.07(+0.66%) |
Feb 14, 2014 | 10.67 | 10.79 | 10.79 | 10.79 | 96,513 | +0.14(+1.34%) |
Feb 13, 2014 | 10.66 | 10.66 | 10.37 | 10.65 | 60,145 | +0.12(+1.14%) |
Feb 12, 2014 | 10.59 | 10.59 | 10.47 | 10.53 | 33,751 | -0.07(-0.67%) |
Feb 11, 2014 | 10.44 | 10.67 | 10.43 | 10.60 | 41,559 | +0.21(+1.98%) |
Feb 10, 2014 | 10.40 | 10.44 | 10.36 | 10.40 | 25,596 | -0.04(-0.41%) |
Feb 07, 2014 | 10.39 | 10.46 | 10.26 | 10.44 | 38,548 | +0.06(+0.61%) |
Feb 06, 2014 | 10.52 | 10.52 | 10.34 | 10.37 | 23,275 | -0.11(-1.08%) |
Feb 05, 2014 | 10.55 | 10.58 | 10.47 | 10.49 | 53,040 | -0.13(-1.27%) |
Feb 04, 2014 | 10.51 | 10.66 | 10.32 | 10.62 | 67,926 | +0.19(+1.83%) |
Feb 03, 2014 | 10.64 | 10.67 | 10.40 | 10.43 | 91,783 | -0.23(-2.13%) |
Jan 31, 2014 | 10.51 | 10.66 | 10.51 | 10.66 | 93,251 | +0.01(+0.13%) |
Jan 30, 2014 | 10.13 | 10.66 | 10.13 | 10.64 | 159,126 | +0.55(+5.47%) |
Jan 29, 2014 | 10.14 | 10.23 | 10.06 | 10.09 | 92,853 | -0.21(-2.06%) |
Jan 28, 2014 | 10.27 | 10.35 | 10.23 | 10.30 | 53,467 | +0.08(+0.76%) |
Jan 27, 2014 | 10.30 | 10.40 | 10.22 | 10.23 | 43,507 | -0.11(-1.03%) |
Jan 24, 2014 | 10.37 | 10.44 | 10.28 | 10.33 | 153,540 | -0.06(-0.61%) |
Jan 23, 2014 | 10.37 | 10.44 | 10.37 | 10.40 | 22,322 | +0.01(+0.07%) |
Jan 22, 2014 | 10.23 | 10.40 | 10.12 | 10.39 | 42,723 | +0.14(+1.38%) |
Jan 21, 2014 | 10.32 | 10.32 | 10.16 | 10.25 | 46,681 | -0.07(-0.69%) |
Jan 17, 2014 | 10.28 | 10.32 | 10.32 | 10.32 | 45,190 | +0.02(+0.21%) |
Jan 16, 2014 | 10.35 | 10.40 | 10.18 | 10.30 | 31,083 | -0.09(-0.89%) |
Jan 15, 2014 | 10.41 | 10.45 | 10.28 | 10.39 | 16,236 | +0.00(+0.00%) |
Jan 14, 2014 | 10.27 | 10.44 | 10.19 | 10.39 | 24,671 | +0.11(+1.10%) |
Jan 13, 2014 | 10.42 | 10.42 | 10.09 | 10.27 | 43,635 | -0.15(-1.43%) |
Jan 10, 2014 | 10.59 | 10.59 | 10.37 | 10.42 | 41,635 | -0.16(-1.54%) |
Jan 09, 2014 | 10.64 | 10.73 | 10.47 | 10.59 | 31,645 | -0.04(-0.40%) |
Jan 08, 2014 | 10.60 | 10.65 | 10.44 | 10.63 | 81,609 | +0.05(+0.47%) |
Jan 07, 2014 | 10.62 | 10.72 | 10.54 | 10.58 | 36,005 | -0.04(-0.33%) |
Jan 06, 2014 | 10.64 | 10.68 | 10.58 | 10.61 | 39,449 | -0.02(-0.20%) |
Jan 03, 2014 | 10.66 | 10.67 | 10.56 | 10.64 | 35,865 | -0.01(-0.13%) |
Jan 02, 2014 | 10.60 | 10.66 | 10.44 | 10.65 | 81,472 | +0.03(+0.27%) |
Dec 31, 2013 | 10.61 | 10.62 | 10.62 | 10.62 | 46,037 | +0.00(+0.00%) |
Dec 30, 2013 | 10.64 | 10.71 | 10.62 | 10.62 | 53,866 | -0.02(-0.20%) |
Dec 27, 2013 | 10.71 | 10.76 | 10.64 | 10.64 | 62,628 | -0.02(-0.20%) |
Dec 26, 2013 | 10.78 | 10.85 | 10.66 | 10.66 | 41,846 | -0.08(-0.73%) |
Dec 24, 2013 | 10.72 | 10.84 | 10.66 | 10.74 | 57,583 | +0.00(+0.00%) |
Dec 23, 2013 | 10.92 | 10.92 | 10.63 | 10.74 | 105,365 | -0.18(-1.68%) |
Dec 20, 2013 | 10.66 | 11.05 | 10.62 | 10.93 | 144,343 | +0.31(+2.94%) |
Dec 19, 2013 | 10.64 | 10.68 | 10.61 | 10.61 | 71,773 | -0.04(-0.40%) |
Dec 18, 2013 | 10.64 | 10.77 | 10.59 | 10.66 | 551,940 | +0.01(+0.13%) |
Dec 17, 2013 | 10.62 | 10.66 | 10.56 | 10.64 | 97,684 | +0.04(+0.40%) |
Dec 16, 2013 | 10.47 | 10.62 | 10.42 | 10.60 | 79,043 | +0.13(+1.29%) |
Dec 13, 2013 | 10.37 | 10.51 | 10.37 | 10.47 | 63,906 | +0.09(+0.89%) |
Dec 12, 2013 | 10.35 | 10.45 | 10.35 | 10.37 | 86,430 | +0.01(+0.14%) |
Dec 11, 2013 | 10.37 | 10.45 | 10.35 | 10.36 | 89,899 | +0.02(+0.21%) |
Dec 10, 2013 | 10.40 | 10.41 | 10.34 | 10.34 | 78,009 | -0.11(-1.08%) |
Dec 09, 2013 | 10.31 | 10.45 | 10.31 | 10.45 | 94,754 | +0.13(+1.23%) |
Dec 06, 2013 | 10.41 | 10.61 | 10.30 | 10.32 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.34 | 10.41 | 10.32 | 10.35 | 0 | -0.01(-0.14%) |
Dec 04, 2013 | 10.35 | 10.45 | 10.28 | 10.37 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 10.38 | 10.42 | 10.33 | 10.37 | 0 | -0.01(-0.14%) |