Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.980 | 10.13 | 9.905 | 10.02 | 3,920,443 | -0.16(-1.53%) |
Feb 27, 2014 | 9.986 | 10.21 | 9.959 | 10.18 | 3,268,928 | +0.20(+1.99%) |
Feb 26, 2014 | 9.948 | 10.02 | 9.916 | 9.980 | 3,505,853 | +0.22(+2.26%) |
Feb 25, 2014 | 9.840 | 9.910 | 9.701 | 9.760 | 5,080,883 | -0.04(-0.44%) |
Feb 24, 2014 | 9.883 | 9.953 | 9.792 | 9.803 | 2,037,190 | +0.02(+0.22%) |
Feb 21, 2014 | 9.835 | 9.902 | 9.749 | 9.781 | 2,766,273 | +0.10(+1.00%) |
Feb 20, 2014 | 9.642 | 9.776 | 9.582 | 9.685 | 2,858,182 | +0.03(+0.28%) |
Feb 19, 2014 | 9.728 | 9.830 | 9.556 | 9.658 | 3,027,421 | -0.08(-0.77%) |
Feb 18, 2014 | 9.996 | 10.05 | 9.733 | 9.733 | 2,967,019 | -0.54(-5.28%) |
Feb 14, 2014 | 10.21 | 10.28 | 10.28 | 10.28 | 2,603,283 | +0.09(+0.90%) |
Feb 13, 2014 | 10.08 | 10.26 | 10.08 | 10.18 | 2,340,147 | -0.06(-0.63%) |
Feb 12, 2014 | 10.34 | 10.43 | 10.21 | 10.25 | 4,417,091 | -0.08(-0.73%) |
Feb 11, 2014 | 10.08 | 10.39 | 10.08 | 10.32 | 3,960,364 | +0.13(+1.32%) |
Feb 10, 2014 | 10.17 | 10.20 | 10.04 | 10.19 | 6,520,052 | -0.02(-0.16%) |
Feb 07, 2014 | 10.14 | 10.24 | 10.04 | 10.21 | 3,822,344 | +0.19(+1.93%) |
Feb 06, 2014 | 10.13 | 10.25 | 9.991 | 10.01 | 3,663,789 | -0.09(-0.85%) |
Feb 05, 2014 | 9.883 | 10.12 | 9.878 | 10.10 | 11,604,110 | +0.09(+0.86%) |
Feb 04, 2014 | 9.996 | 10.07 | 9.926 | 10.01 | 3,174,189 | +0.05(+0.54%) |
Feb 03, 2014 | 10.20 | 10.30 | 9.883 | 9.959 | 7,093,044 | -0.25(-2.47%) |
Jan 31, 2014 | 10.13 | 10.33 | 10.10 | 10.21 | 7,077,228 | -0.02(-0.16%) |
Jan 30, 2014 | 9.948 | 10.28 | 9.916 | 10.23 | 6,800,248 | +0.32(+3.26%) |
Jan 29, 2014 | 10.03 | 10.05 | 9.857 | 9.905 | 3,641,670 | -0.34(-3.30%) |
Jan 28, 2014 | 10.22 | 10.30 | 10.15 | 10.24 | 6,384,975 | +0.03(+0.26%) |
Jan 27, 2014 | 10.39 | 10.47 | 10.17 | 10.22 | 12,575,080 | -0.26(-2.51%) |
Jan 24, 2014 | 10.54 | 10.65 | 10.47 | 10.48 | 7,080,689 | -0.30(-2.79%) |
Jan 23, 2014 | 10.81 | 10.85 | 10.68 | 10.78 | 5,917,464 | -0.09(-0.79%) |
Jan 22, 2014 | 10.76 | 10.87 | 10.72 | 10.87 | 2,482,519 | +0.22(+2.07%) |
Jan 21, 2014 | 10.63 | 10.70 | 10.59 | 10.65 | 2,283,311 | -0.04(-0.35%) |
Jan 17, 2014 | 10.76 | 10.68 | 10.68 | 10.68 | 2,020,145 | -0.12(-1.10%) |
Jan 16, 2014 | 10.78 | 10.85 | 10.76 | 10.80 | 3,142,102 | +0.04(+0.35%) |
Jan 15, 2014 | 10.68 | 10.82 | 10.73 | 10.76 | 2,411,274 | +0.09(+0.81%) |
Jan 14, 2014 | 10.52 | 10.76 | 10.52 | 10.68 | 3,124,578 | +0.23(+2.21%) |
Jan 13, 2014 | 10.59 | 10.68 | 10.42 | 10.45 | 2,004,105 | -0.19(-1.77%) |
Jan 10, 2014 | 10.43 | 10.67 | 10.41 | 10.64 | 3,340,056 | +0.28(+2.75%) |
Jan 09, 2014 | 10.35 | 10.36 | 10.21 | 10.35 | 2,375,900 | -0.03(-0.31%) |
Jan 08, 2014 | 10.43 | 10.51 | 10.35 | 10.38 | 3,165,240 | -0.06(-0.62%) |
Jan 07, 2014 | 10.43 | 10.50 | 10.32 | 10.45 | 4,175,320 | +0.23(+2.21%) |
Jan 06, 2014 | 10.28 | 10.32 | 10.21 | 10.22 | 3,390,505 | -0.11(-1.04%) |
Jan 03, 2014 | 10.41 | 10.45 | 10.25 | 10.33 | 2,651,099 | +0.33(+3.33%) |
Jan 02, 2014 | 9.975 | 10.09 | 9.894 | 9.996 | 2,929,969 | -0.17(-1.71%) |
Dec 31, 2013 | 10.19 | 10.17 | 10.17 | 10.17 | 1,835,521 | +0.00(+0.00%) |
Dec 30, 2013 | 10.03 | 10.21 | 10.02 | 10.17 | 2,747,802 | +0.16(+1.59%) |
Dec 27, 2013 | 9.932 | 10.02 | 9.906 | 10.01 | 2,998,278 | +0.15(+1.50%) |
Dec 26, 2013 | 9.917 | 9.917 | 9.800 | 9.864 | 1,110,278 | +0.02(+0.22%) |
Dec 24, 2013 | 9.996 | 10.05 | 9.837 | 9.843 | 534,200 | -0.13(-1.27%) |
Dec 23, 2013 | 9.858 | 9.991 | 9.721 | 9.970 | 3,406,156 | +0.26(+2.67%) |
Dec 20, 2013 | 9.774 | 9.784 | 9.644 | 9.710 | 4,264,754 | -0.06(-0.65%) |
Dec 19, 2013 | 9.694 | 9.821 | 9.594 | 9.774 | 3,046,782 | +0.04(+0.43%) |
Dec 18, 2013 | 9.721 | 9.832 | 9.520 | 9.731 | 3,166,111 | -0.07(-0.76%) |
Dec 17, 2013 | 9.795 | 9.885 | 9.768 | 9.805 | 3,940,010 | -0.06(-0.59%) |
Dec 16, 2013 | 9.705 | 9.927 | 9.684 | 9.864 | 3,220,474 | +0.37(+3.90%) |
Dec 13, 2013 | 9.620 | 9.636 | 9.477 | 9.493 | 1,703,741 | -0.08(-0.88%) |
Dec 12, 2013 | 9.578 | 9.615 | 9.541 | 9.578 | 2,440,321 | -0.04(-0.44%) |
Dec 11, 2013 | 9.779 | 9.790 | 9.589 | 9.620 | 2,611,898 | -0.28(-2.83%) |
Dec 10, 2013 | 9.943 | 9.985 | 9.864 | 9.901 | 1,847,979 | -0.08(-0.85%) |
Dec 09, 2013 | 10.18 | 10.19 | 9.954 | 9.985 | 2,382,058 | -0.14(-1.41%) |
Dec 06, 2013 | 10.04 | 10.18 | 9.901 | 10.13 | 2,393,389 | +0.33(+3.35%) |
Dec 05, 2013 | 9.673 | 9.869 | 9.668 | 9.800 | 1,944,976 | -0.02(-0.22%) |
Dec 04, 2013 | 9.652 | 9.832 | 9.567 | 9.821 | 2,486,762 | +0.19(+1.92%) |
Dec 03, 2013 | 9.795 | 9.819 | 9.589 | 9.636 | 4,174,527 | -0.17(-1.73%) |