Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.28 | 10.28 | 10.02 | 10.05 | 234,093 | -0.19(-1.82%) |
Feb 27, 2014 | 10.10 | 10.26 | 10.09 | 10.23 | 93,390 | +0.08(+0.83%) |
Feb 26, 2014 | 10.18 | 10.25 | 10.06 | 10.15 | 70,990 | +0.02(+0.18%) |
Feb 25, 2014 | 10.18 | 10.30 | 10.08 | 10.13 | 83,286 | -0.07(-0.73%) |
Feb 24, 2014 | 10.24 | 10.32 | 10.12 | 10.20 | 86,335 | +0.04(+0.37%) |
Feb 21, 2014 | 10.01 | 10.21 | 9.999 | 10.17 | 84,848 | +0.21(+2.15%) |
Feb 20, 2014 | 9.933 | 10.02 | 9.933 | 9.952 | 55,620 | -0.02(-0.19%) |
Feb 19, 2014 | 10.04 | 10.06 | 9.952 | 9.971 | 93,063 | -0.10(-1.02%) |
Feb 18, 2014 | 10.08 | 10.17 | 9.971 | 10.07 | 66,832 | -0.02(-0.19%) |
Feb 14, 2014 | 10.15 | 10.09 | 10.09 | 10.09 | 54,837 | -0.05(-0.46%) |
Feb 13, 2014 | 10.02 | 10.16 | 9.971 | 10.14 | 34,829 | +0.10(+1.02%) |
Feb 12, 2014 | 10.15 | 10.16 | 9.924 | 10.04 | 49,675 | -0.02(-0.18%) |
Feb 11, 2014 | 10.06 | 10.10 | 9.831 | 10.05 | 110,644 | -0.01(-0.09%) |
Feb 10, 2014 | 10.01 | 10.06 | 9.924 | 10.06 | 48,662 | +0.00(+0.00%) |
Feb 07, 2014 | 10.08 | 10.22 | 9.887 | 10.06 | 88,129 | -0.01(-0.09%) |
Feb 06, 2014 | 10.09 | 10.27 | 9.943 | 10.07 | 69,620 | -0.04(-0.37%) |
Feb 05, 2014 | 10.14 | 10.55 | 10.07 | 10.11 | 72,676 | -0.08(-0.82%) |
Feb 04, 2014 | 10.09 | 10.40 | 9.934 | 10.19 | 106,491 | +0.09(+0.92%) |
Feb 03, 2014 | 10.39 | 10.39 | 9.896 | 10.10 | 169,494 | -0.29(-2.78%) |
Jan 31, 2014 | 10.24 | 10.53 | 10.05 | 10.39 | 164,558 | -0.16(-1.50%) |
Jan 30, 2014 | 10.25 | 10.70 | 10.03 | 10.55 | 135,559 | -0.31(-2.83%) |
Jan 29, 2014 | 11.26 | 11.26 | 10.82 | 10.86 | 74,383 | -0.17(-1.52%) |
Jan 28, 2014 | 11.20 | 11.20 | 10.92 | 11.02 | 89,387 | -0.13(-1.17%) |
Jan 27, 2014 | 11.48 | 11.48 | 10.92 | 11.15 | 96,965 | -0.33(-2.84%) |
Jan 24, 2014 | 11.52 | 11.66 | 11.26 | 11.48 | 69,377 | -0.15(-1.28%) |
Jan 23, 2014 | 11.65 | 11.65 | 11.47 | 11.63 | 55,099 | -0.02(-0.16%) |
Jan 22, 2014 | 11.65 | 11.65 | 11.56 | 11.65 | 78,511 | +0.05(+0.40%) |
Jan 21, 2014 | 11.65 | 11.65 | 11.52 | 11.60 | 78,495 | +0.02(+0.16%) |
Jan 17, 2014 | 11.42 | 11.58 | 11.58 | 11.58 | 99,587 | +0.14(+1.22%) |
Jan 16, 2014 | 11.42 | 11.46 | 11.23 | 11.44 | 57,120 | +0.05(+0.41%) |
Jan 15, 2014 | 11.17 | 11.52 | 11.17 | 11.40 | 81,213 | +0.22(+2.00%) |
Jan 14, 2014 | 11.06 | 11.22 | 11.06 | 11.17 | 31,011 | +0.12(+1.10%) |
Jan 13, 2014 | 11.35 | 11.35 | 10.72 | 11.05 | 95,967 | -0.40(-3.50%) |
Jan 10, 2014 | 11.35 | 11.50 | 11.11 | 11.45 | 80,546 | +0.13(+1.15%) |
Jan 09, 2014 | 11.42 | 11.42 | 11.18 | 11.32 | 64,663 | -0.05(-0.41%) |
Jan 08, 2014 | 11.36 | 11.46 | 11.25 | 11.37 | 34,958 | +0.03(+0.25%) |
Jan 07, 2014 | 11.44 | 11.58 | 11.28 | 11.34 | 67,532 | -0.03(-0.25%) |
Jan 06, 2014 | 11.43 | 11.55 | 11.35 | 11.37 | 73,747 | -0.05(-0.41%) |
Jan 03, 2014 | 11.37 | 11.57 | 11.28 | 11.42 | 63,495 | +0.06(+0.49%) |
Jan 02, 2014 | 11.29 | 11.59 | 11.27 | 11.36 | 59,770 | -0.01(-0.08%) |
Dec 31, 2013 | 11.43 | 11.37 | 11.37 | 11.37 | 131,567 | -0.03(-0.25%) |
Dec 30, 2013 | 11.50 | 11.58 | 11.36 | 11.40 | 119,295 | -0.10(-0.89%) |
Dec 27, 2013 | 11.50 | 11.52 | 11.27 | 11.50 | 78,910 | -0.02(-0.16%) |
Dec 26, 2013 | 11.56 | 11.64 | 11.44 | 11.52 | 63,949 | -0.04(-0.32%) |
Dec 24, 2013 | 11.42 | 11.64 | 11.31 | 11.55 | 73,248 | +0.19(+1.64%) |
Dec 23, 2013 | 10.78 | 11.37 | 10.78 | 11.37 | 180,403 | +0.77(+7.30%) |
Dec 20, 2013 | 10.75 | 10.92 | 10.56 | 10.60 | 632,079 | -0.17(-1.56%) |
Dec 19, 2013 | 10.95 | 11.00 | 10.69 | 10.76 | 44,077 | -0.17(-1.53%) |
Dec 18, 2013 | 10.86 | 10.99 | 10.49 | 10.93 | 164,770 | +0.07(+0.60%) |
Dec 17, 2013 | 10.85 | 10.88 | 10.56 | 10.87 | 206,725 | +0.13(+1.22%) |
Dec 16, 2013 | 10.41 | 10.73 | 10.30 | 10.73 | 329,167 | +0.34(+3.32%) |