Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.67 | 10.80 | 10.39 | 10.58 | 10,982,217 | -0.06(-0.56%) |
Feb 27, 2014 | 10.34 | 10.66 | 10.34 | 10.64 | 1,211,584 | +0.25(+2.41%) |
Feb 26, 2014 | 10.50 | 10.64 | 10.36 | 10.39 | 1,216,385 | -0.16(-1.52%) |
Feb 25, 2014 | 10.20 | 10.78 | 10.17 | 10.55 | 1,862,243 | +0.63(+6.35%) |
Feb 24, 2014 | 9.770 | 10.06 | 9.750 | 9.920 | 648,673 | +0.17(+1.74%) |
Feb 21, 2014 | 10.00 | 10.00 | 9.690 | 9.750 | 786,227 | -0.22(-2.21%) |
Feb 20, 2014 | 9.840 | 10.00 | 9.770 | 9.970 | 483,320 | +0.14(+1.42%) |
Feb 19, 2014 | 10.05 | 10.21 | 9.810 | 9.830 | 579,905 | -0.25(-2.48%) |
Feb 18, 2014 | 10.05 | 10.25 | 9.915 | 10.08 | 811,812 | +0.08(+0.80%) |
Feb 14, 2014 | 10.29 | 10.00 | 10.00 | 10.00 | 526,000 | -0.27(-2.63%) |
Feb 13, 2014 | 9.590 | 10.35 | 9.550 | 10.27 | 987,426 | +0.66(+6.87%) |
Feb 12, 2014 | 9.610 | 9.715 | 9.462 | 9.610 | 752,168 | -0.02(-0.21%) |
Feb 11, 2014 | 9.660 | 9.809 | 9.550 | 9.630 | 466,097 | +0.01(+0.10%) |
Feb 10, 2014 | 9.830 | 9.930 | 9.600 | 9.620 | 562,806 | -0.26(-2.63%) |
Feb 07, 2014 | 9.980 | 9.980 | 9.550 | 9.880 | 493,986 | +0.32(+3.35%) |
Feb 06, 2014 | 9.850 | 9.940 | 9.530 | 9.560 | 475,352 | -0.27(-2.75%) |
Feb 05, 2014 | 9.820 | 9.900 | 9.600 | 9.830 | 689,294 | -0.03(-0.30%) |
Feb 04, 2014 | 9.890 | 9.990 | 9.830 | 9.860 | 551,157 | -0.01(-0.10%) |
Feb 03, 2014 | 10.10 | 10.20 | 9.850 | 9.870 | 839,566 | -0.27(-2.66%) |
Jan 31, 2014 | 9.940 | 10.21 | 9.910 | 10.14 | 730,941 | +0.04(+0.40%) |
Jan 30, 2014 | 10.03 | 10.27 | 9.940 | 10.10 | 943,820 | +0.16(+1.61%) |
Jan 29, 2014 | 10.25 | 10.36 | 9.890 | 9.940 | 1,130,737 | -0.37(-3.59%) |
Jan 28, 2014 | 10.40 | 10.57 | 10.23 | 10.31 | 784,860 | -0.09(-0.87%) |
Jan 27, 2014 | 10.80 | 10.85 | 10.26 | 10.40 | 1,159,830 | -0.44(-4.06%) |
Jan 24, 2014 | 10.71 | 10.90 | 10.62 | 10.84 | 847,010 | -0.19(-1.72%) |
Jan 23, 2014 | 10.82 | 11.34 | 10.15 | 11.03 | 2,507,130 | -0.44(-3.84%) |
Jan 22, 2014 | 11.30 | 11.59 | 11.19 | 11.47 | 1,491,673 | +0.17(+1.50%) |
Jan 21, 2014 | 11.40 | 11.42 | 11.15 | 11.30 | 647,935 | +0.02(+0.18%) |
Jan 17, 2014 | 11.09 | 11.28 | 11.28 | 11.28 | 705,600 | +0.14(+1.26%) |
Jan 16, 2014 | 11.11 | 11.28 | 11.05 | 11.14 | 492,473 | -0.04(-0.36%) |
Jan 15, 2014 | 11.13 | 11.30 | 11.04 | 11.18 | 864,363 | +0.05(+0.45%) |
Jan 14, 2014 | 10.87 | 11.18 | 10.67 | 11.13 | 754,835 | +0.34(+3.15%) |
Jan 13, 2014 | 10.95 | 10.99 | 10.69 | 10.79 | 839,908 | -0.20(-1.82%) |
Jan 10, 2014 | 10.78 | 11.00 | 10.68 | 10.99 | 605,816 | +0.17(+1.57%) |
Jan 09, 2014 | 11.14 | 11.25 | 10.76 | 10.82 | 740,382 | -0.29(-2.61%) |
Jan 08, 2014 | 10.49 | 11.27 | 10.36 | 11.11 | 1,565,461 | +0.66(+6.32%) |
Jan 07, 2014 | 10.39 | 10.59 | 10.25 | 10.45 | 731,734 | +0.30(+2.96%) |
Jan 06, 2014 | 10.10 | 10.28 | 10.00 | 10.15 | 492,956 | +0.06(+0.59%) |
Jan 03, 2014 | 9.980 | 10.12 | 9.850 | 10.09 | 478,649 | +0.12(+1.20%) |
Jan 02, 2014 | 10.17 | 10.17 | 9.830 | 9.970 | 657,146 | -0.18(-1.77%) |
Dec 31, 2013 | 10.27 | 10.15 | 10.15 | 10.15 | 648,900 | -0.14(-1.36%) |
Dec 30, 2013 | 10.30 | 10.38 | 10.04 | 10.29 | 729,728 | -0.05(-0.48%) |
Dec 27, 2013 | 10.44 | 10.69 | 10.23 | 10.34 | 730,397 | -0.12(-1.15%) |
Dec 26, 2013 | 10.40 | 10.49 | 10.20 | 10.46 | 834,942 | +0.12(+1.16%) |
Dec 24, 2013 | 10.18 | 10.34 | 10.06 | 10.34 | 478,684 | +0.20(+1.97%) |
Dec 23, 2013 | 9.970 | 10.15 | 9.863 | 10.14 | 642,028 | +0.19(+1.91%) |
Dec 20, 2013 | 9.650 | 9.950 | 9.640 | 9.950 | 3,067,436 | +0.31(+3.22%) |
Dec 19, 2013 | 9.820 | 10.01 | 9.580 | 9.640 | 916,519 | -0.23(-2.33%) |
Dec 18, 2013 | 9.370 | 9.890 | 9.300 | 9.870 | 1,387,113 | +0.52(+5.56%) |
Dec 17, 2013 | 9.000 | 9.400 | 8.950 | 9.350 | 1,315,187 | +0.40(+4.47%) |
Dec 16, 2013 | 9.040 | 9.120 | 8.900 | 8.950 | 750,212 | -0.07(-0.78%) |
Dec 13, 2013 | 9.060 | 9.155 | 8.950 | 9.020 | 553,516 | +0.01(+0.11%) |
Dec 12, 2013 | 9.060 | 9.200 | 8.935 | 9.010 | 715,678 | -0.03(-0.33%) |
Dec 11, 2013 | 9.250 | 9.285 | 8.920 | 9.040 | 884,130 | -0.18(-1.95%) |
Dec 10, 2013 | 9.350 | 9.370 | 9.180 | 9.220 | 539,333 | -0.15(-1.60%) |
Dec 09, 2013 | 9.600 | 9.610 | 9.260 | 9.370 | 716,440 | -0.17(-1.78%) |
Dec 06, 2013 | 9.620 | 9.700 | 9.350 | 9.540 | 0 | +0.04(+0.42%) |
Dec 05, 2013 | 9.450 | 9.570 | 9.340 | 9.500 | 0 | +0.07(+0.74%) |
Dec 04, 2013 | 9.280 | 9.540 | 9.260 | 9.430 | 0 | +0.08(+0.86%) |
Dec 03, 2013 | 9.760 | 9.800 | 9.350 | 9.350 | 1,537,980 | -0.52(-5.27%) |