Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.52 | 10.71 | 10.36 | 10.48 | 6,786 | +0.12(+1.16%) |
Feb 27, 2014 | 10.32 | 10.68 | 10.32 | 10.36 | 3,287 | +0.04(+0.39%) |
Feb 26, 2014 | 10.44 | 10.68 | 10.32 | 10.32 | 9,422 | -0.12(-1.15%) |
Feb 25, 2014 | 10.64 | 10.80 | 10.36 | 10.44 | 5,829 | -0.32(-2.97%) |
Feb 24, 2014 | 10.94 | 10.94 | 10.56 | 10.76 | 12,779 | +0.12(+1.13%) |
Feb 21, 2014 | 10.12 | 10.64 | 10.12 | 10.64 | 32,663 | +0.16(+1.53%) |
Feb 20, 2014 | 10.48 | 10.48 | 10.08 | 10.48 | 14,528 | -0.12(-1.13%) |
Feb 19, 2014 | 10.44 | 10.90 | 10.20 | 10.60 | 25,617 | +0.00(+0.00%) |
Feb 18, 2014 | 10.24 | 10.60 | 10.20 | 10.60 | 1,646 | +0.24(+2.32%) |
Feb 14, 2014 | 10.32 | 10.36 | 10.36 | 10.36 | 10,700 | +0.12(+1.17%) |
Feb 13, 2014 | 10.20 | 10.52 | 10.20 | 10.24 | 1,900 | +0.04(+0.39%) |
Feb 12, 2014 | 10.76 | 10.76 | 10.20 | 10.20 | 2,109 | -0.32(-3.04%) |
Feb 11, 2014 | 10.32 | 10.76 | 10.32 | 10.52 | 7,976 | +0.12(+1.15%) |
Feb 10, 2014 | 10.20 | 10.44 | 10.20 | 10.40 | 8,501 | -0.08(-0.76%) |
Feb 07, 2014 | 10.40 | 10.68 | 10.40 | 10.48 | 3,725 | +0.00(+0.00%) |
Feb 06, 2014 | 10.36 | 10.56 | 10.36 | 10.48 | 3,035 | +0.04(+0.38%) |
Feb 05, 2014 | 10.28 | 10.52 | 10.08 | 10.44 | 2,197 | +0.24(+2.35%) |
Feb 04, 2014 | 10.60 | 10.60 | 10.20 | 10.20 | 2,288 | +0.04(+0.39%) |
Feb 03, 2014 | 10.68 | 10.80 | 10.06 | 10.16 | 6,052 | -0.60(-5.58%) |
Jan 31, 2014 | 10.60 | 10.76 | 9.960 | 10.76 | 13,538 | +0.08(+0.75%) |
Jan 30, 2014 | 10.68 | 10.80 | 10.44 | 10.68 | 16,615 | -0.12(-1.11%) |
Jan 29, 2014 | 10.40 | 10.80 | 10.40 | 10.80 | 13,185 | +0.32(+3.05%) |
Jan 28, 2014 | 10.52 | 10.72 | 10.36 | 10.48 | 4,845 | +0.04(+0.38%) |
Jan 27, 2014 | 10.32 | 10.72 | 10.32 | 10.44 | 25,689 | +0.12(+1.16%) |
Jan 24, 2014 | 10.76 | 10.76 | 10.32 | 10.32 | 31,806 | -0.36(-3.37%) |
Jan 23, 2014 | 10.76 | 10.88 | 10.60 | 10.68 | 6,520 | +0.00(+0.00%) |
Jan 22, 2014 | 10.52 | 10.80 | 10.40 | 10.68 | 4,837 | +0.24(+2.30%) |
Jan 21, 2014 | 10.40 | 10.84 | 10.40 | 10.44 | 5,941 | +0.12(+1.16%) |
Jan 17, 2014 | 10.76 | 10.32 | 10.32 | 10.32 | 8,650 | -0.40(-3.73%) |
Jan 16, 2014 | 10.80 | 10.92 | 10.67 | 10.72 | 4,420 | -0.16(-1.47%) |
Jan 15, 2014 | 10.36 | 10.88 | 10.28 | 10.88 | 11,953 | +0.28(+2.64%) |
Jan 14, 2014 | 10.60 | 10.80 | 10.32 | 10.60 | 13,698 | +0.00(+0.00%) |
Jan 13, 2014 | 10.64 | 10.80 | 10.40 | 10.60 | 10,473 | -0.12(-1.12%) |
Jan 10, 2014 | 10.36 | 10.88 | 10.20 | 10.72 | 10,838 | +0.20(+1.90%) |
Jan 09, 2014 | 10.52 | 11.20 | 9.880 | 10.52 | 27,471 | -0.08(-0.75%) |
Jan 08, 2014 | 10.56 | 10.84 | 10.56 | 10.60 | 4,919 | -0.08(-0.75%) |
Jan 07, 2014 | 10.76 | 10.84 | 10.64 | 10.68 | 7,562 | -0.16(-1.48%) |
Jan 06, 2014 | 10.92 | 10.96 | 10.68 | 10.84 | 9,129 | -0.12(-1.09%) |
Jan 03, 2014 | 11.08 | 11.12 | 10.84 | 10.96 | 4,304 | -0.12(-1.08%) |
Jan 02, 2014 | 10.92 | 11.20 | 10.92 | 11.08 | 3,570 | +0.00(+0.00%) |
Dec 31, 2013 | 10.96 | 11.08 | 11.08 | 11.08 | 27,425 | +0.08(+0.73%) |
Dec 30, 2013 | 10.84 | 11.16 | 10.84 | 11.00 | 18,665 | +0.04(+0.36%) |
Dec 27, 2013 | 10.88 | 11.16 | 10.88 | 10.96 | 24,059 | +0.00(+0.00%) |
Dec 26, 2013 | 10.84 | 11.20 | 10.82 | 10.96 | 18,491 | +0.12(+1.11%) |
Dec 24, 2013 | 10.88 | 11.08 | 10.68 | 10.84 | 19,125 | -0.08(-0.73%) |
Dec 23, 2013 | 10.60 | 10.96 | 10.52 | 10.92 | 26,633 | +0.24(+2.25%) |
Dec 20, 2013 | 10.60 | 11.04 | 10.57 | 10.68 | 24,286 | -0.04(-0.37%) |
Dec 19, 2013 | 10.72 | 11.00 | 10.28 | 10.72 | 33,489 | -0.08(-0.74%) |
Dec 18, 2013 | 11.08 | 11.28 | 10.72 | 10.80 | 41,572 | -0.24(-2.17%) |
Dec 17, 2013 | 11.04 | 11.20 | 10.88 | 11.04 | 23,342 | -0.16(-1.43%) |
Dec 16, 2013 | 11.20 | 11.32 | 10.74 | 11.20 | 16,051 | +0.00(+0.00%) |
Dec 13, 2013 | 11.00 | 11.28 | 11.00 | 11.20 | 25,231 | +0.16(+1.45%) |
Dec 12, 2013 | 10.92 | 11.20 | 10.92 | 11.04 | 17,448 | -0.04(-0.36%) |
Dec 11, 2013 | 11.00 | 11.28 | 10.88 | 11.08 | 15,635 | -0.04(-0.36%) |
Dec 10, 2013 | 10.88 | 11.24 | 10.80 | 11.12 | 20,373 | +0.08(+0.72%) |
Dec 09, 2013 | 11.04 | 11.12 | 10.72 | 11.04 | 16,366 | +0.12(+1.10%) |
Dec 06, 2013 | 11.00 | 11.08 | 10.88 | 10.92 | 0 | -0.04(-0.36%) |
Dec 05, 2013 | 10.80 | 11.04 | 10.80 | 10.96 | 0 | +0.04(+0.37%) |
Dec 04, 2013 | 10.56 | 11.04 | 10.56 | 10.92 | 0 | +0.20(+1.87%) |
Dec 03, 2013 | 10.20 | 10.88 | 10.00 | 10.72 | 0 | +0.32(+3.08%) |