Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.21 | 10.37 | 10.13 | 10.28 | 660,111 | +0.10(+0.99%) |
Feb 27, 2014 | 10.12 | 10.23 | 10.12 | 10.18 | 571,654 | +0.07(+0.73%) |
Feb 26, 2014 | 9.970 | 10.14 | 9.915 | 10.11 | 753,291 | +0.15(+1.55%) |
Feb 25, 2014 | 10.06 | 10.14 | 9.924 | 9.951 | 589,523 | -0.13(-1.26%) |
Feb 24, 2014 | 10.21 | 10.52 | 10.07 | 10.08 | 1,006,904 | -0.23(-2.20%) |
Feb 21, 2014 | 9.960 | 10.43 | 9.960 | 10.31 | 1,425,394 | +0.26(+2.62%) |
Feb 20, 2014 | 10.17 | 10.17 | 9.997 | 10.04 | 937,165 | -0.10(-0.99%) |
Feb 19, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 1,819,293 | +0.07(+0.72%) |
Feb 18, 2014 | 10.23 | 10.43 | 10.06 | 10.07 | 1,148,080 | +0.35(+3.65%) |
Feb 14, 2014 | 9.751 | 9.715 | 9.715 | 9.715 | 456,424 | -0.04(-0.37%) |
Feb 13, 2014 | 9.679 | 9.876 | 9.670 | 9.751 | 404,564 | +0.02(+0.19%) |
Feb 12, 2014 | 9.888 | 9.979 | 9.724 | 9.733 | 348,320 | -0.20(-2.01%) |
Feb 11, 2014 | 9.742 | 9.970 | 9.588 | 9.933 | 800,107 | +0.22(+2.25%) |
Feb 10, 2014 | 9.297 | 9.715 | 9.270 | 9.715 | 845,921 | +0.38(+4.09%) |
Feb 07, 2014 | 9.379 | 9.415 | 9.224 | 9.333 | 510,945 | -0.05(-0.48%) |
Feb 06, 2014 | 9.297 | 9.533 | 9.279 | 9.379 | 703,262 | +0.10(+1.08%) |
Feb 05, 2014 | 9.442 | 9.470 | 9.243 | 9.279 | 685,849 | -0.21(-2.20%) |
Feb 04, 2014 | 9.515 | 9.561 | 9.297 | 9.488 | 644,197 | -0.01(-0.10%) |
Feb 03, 2014 | 9.833 | 9.924 | 9.488 | 9.497 | 832,329 | -0.32(-3.24%) |
Jan 31, 2014 | 9.861 | 9.970 | 9.806 | 9.815 | 904,654 | -0.17(-1.73%) |
Jan 30, 2014 | 9.970 | 10.03 | 9.897 | 9.988 | 659,823 | +0.04(+0.37%) |
Jan 29, 2014 | 9.779 | 10.03 | 9.724 | 9.951 | 721,933 | +0.05(+0.46%) |
Jan 28, 2014 | 9.915 | 9.942 | 9.715 | 9.906 | 998,340 | -0.04(-0.37%) |
Jan 27, 2014 | 10.12 | 10.12 | 9.906 | 9.942 | 804,584 | -0.15(-1.44%) |
Jan 24, 2014 | 10.02 | 10.12 | 10.00 | 10.09 | 770,540 | +0.01(+0.09%) |
Jan 23, 2014 | 10.11 | 10.12 | 9.972 | 10.08 | 861,514 | -0.05(-0.54%) |
Jan 22, 2014 | 10.14 | 10.21 | 10.06 | 10.13 | 432,459 | +0.00(+0.00%) |
Jan 21, 2014 | 10.47 | 10.48 | 10.02 | 10.13 | 925,983 | -0.26(-2.53%) |
Jan 17, 2014 | 10.39 | 10.40 | 10.40 | 10.40 | 630,939 | -0.04(-0.35%) |
Jan 16, 2014 | 10.41 | 10.50 | 10.28 | 10.43 | 1,251,017 | +0.09(+0.88%) |
Jan 15, 2014 | 10.28 | 10.51 | 10.23 | 10.34 | 1,839,236 | +0.06(+0.62%) |
Jan 14, 2014 | 10.15 | 10.31 | 10.06 | 10.28 | 1,790,407 | +0.20(+1.98%) |
Jan 13, 2014 | 10.04 | 10.12 | 9.870 | 10.08 | 2,177,790 | +0.48(+5.02%) |
Jan 10, 2014 | 10.09 | 10.09 | 9.342 | 9.597 | 3,375,971 | -0.76(-7.37%) |
Jan 09, 2014 | 10.25 | 10.39 | 10.19 | 10.36 | 1,835,501 | +0.13(+1.24%) |
Jan 08, 2014 | 10.09 | 10.32 | 10.01 | 10.23 | 2,136,450 | +0.15(+1.53%) |
Jan 07, 2014 | 9.970 | 10.11 | 9.970 | 10.08 | 1,109,778 | +0.11(+1.09%) |
Jan 06, 2014 | 10.18 | 10.18 | 9.858 | 9.970 | 967,735 | -0.15(-1.44%) |
Jan 03, 2014 | 10.21 | 10.31 | 10.09 | 10.12 | 963,721 | -0.10(-0.98%) |
Jan 02, 2014 | 10.57 | 10.57 | 10.20 | 10.21 | 1,178,307 | -0.34(-3.19%) |
Dec 31, 2013 | 10.64 | 10.55 | 10.55 | 10.55 | 1,011,109 | -0.07(-0.68%) |
Dec 30, 2013 | 10.63 | 10.81 | 10.49 | 10.62 | 1,125,238 | +0.01(+0.09%) |
Dec 27, 2013 | 10.41 | 10.65 | 10.35 | 10.61 | 835,734 | +0.25(+2.46%) |
Dec 26, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 950,407 | +0.25(+2.52%) |
Dec 24, 2013 | 9.924 | 10.17 | 9.924 | 10.11 | 561,055 | +0.00(+0.00%) |
Dec 23, 2013 | 9.970 | 10.22 | 9.883 | 10.11 | 2,064,431 | +0.10(+1.00%) |
Dec 20, 2013 | 9.552 | 10.01 | 9.515 | 10.01 | 3,534,829 | +0.52(+5.46%) |
Dec 19, 2013 | 9.415 | 9.497 | 9.279 | 9.488 | 1,702,596 | +0.06(+0.67%) |
Dec 18, 2013 | 9.124 | 9.461 | 9.070 | 9.424 | 1,973,730 | +0.35(+3.80%) |
Dec 17, 2013 | 9.106 | 9.143 | 8.952 | 9.079 | 1,116,408 | -0.03(-0.30%) |
Dec 16, 2013 | 8.906 | 9.115 | 8.834 | 9.106 | 1,195,341 | +0.26(+2.98%) |
Dec 13, 2013 | 8.915 | 9.052 | 8.747 | 8.843 | 1,109,485 | -0.07(-0.82%) |
Dec 12, 2013 | 9.470 | 9.488 | 8.870 | 8.915 | 2,174,535 | -0.59(-6.21%) |
Dec 11, 2013 | 8.125 | 9.570 | 8.079 | 9.506 | 7,327,440 | +1.45(+18.06%) |
Dec 10, 2013 | 7.870 | 8.061 | 7.807 | 8.052 | 1,069,349 | +0.20(+2.55%) |
Dec 09, 2013 | 7.852 | 7.897 | 7.734 | 7.852 | 697,549 | +0.03(+0.35%) |
Dec 06, 2013 | 7.779 | 7.879 | 7.754 | 7.825 | 1,052,874 | +0.09(+1.18%) |
Dec 05, 2013 | 7.779 | 7.798 | 7.661 | 7.734 | 1,866,419 | -0.06(-0.82%) |
Dec 04, 2013 | 7.734 | 7.938 | 7.727 | 7.798 | 1,367,689 | +0.05(+0.70%) |
Dec 03, 2013 | 7.725 | 7.834 | 7.679 | 7.743 | 2,744,654 | +0.02(+0.24%) |