Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.62 | 10.77 | 10.56 | 10.57 | 3,290,479 | -0.04(-0.42%) |
Feb 27, 2014 | 10.47 | 10.62 | 10.46 | 10.62 | 3,530,506 | +0.14(+1.38%) |
Feb 26, 2014 | 10.66 | 10.66 | 10.46 | 10.47 | 3,342,987 | -0.17(-1.57%) |
Feb 25, 2014 | 10.65 | 10.71 | 10.61 | 10.64 | 2,908,839 | -0.03(-0.26%) |
Feb 24, 2014 | 10.64 | 10.73 | 10.64 | 10.67 | 2,828,042 | +0.12(+1.15%) |
Feb 21, 2014 | 10.44 | 10.61 | 10.43 | 10.55 | 2,854,251 | +0.05(+0.52%) |
Feb 20, 2014 | 10.47 | 10.60 | 10.45 | 10.49 | 3,516,638 | +0.03(+0.32%) |
Feb 19, 2014 | 10.53 | 10.65 | 10.40 | 10.46 | 3,473,935 | -0.14(-1.35%) |
Feb 18, 2014 | 10.80 | 10.83 | 10.60 | 10.60 | 2,857,878 | -0.12(-1.08%) |
Feb 14, 2014 | 10.50 | 10.72 | 10.72 | 10.72 | 4,548,011 | +0.26(+2.47%) |
Feb 13, 2014 | 10.32 | 10.47 | 10.09 | 10.46 | 4,040,570 | +0.02(+0.16%) |
Feb 12, 2014 | 10.29 | 10.48 | 10.29 | 10.44 | 5,699,571 | +0.22(+2.15%) |
Feb 11, 2014 | 9.948 | 10.26 | 9.942 | 10.22 | 3,970,868 | +0.26(+2.59%) |
Feb 10, 2014 | 10.07 | 10.10 | 9.942 | 9.964 | 2,625,415 | -0.10(-0.98%) |
Feb 07, 2014 | 10.15 | 10.15 | 9.964 | 10.06 | 3,689,783 | +0.04(+0.44%) |
Feb 06, 2014 | 9.904 | 10.08 | 9.821 | 10.02 | 2,928,512 | +0.12(+1.22%) |
Feb 05, 2014 | 9.805 | 9.920 | 9.758 | 9.898 | 3,664,702 | +0.09(+0.90%) |
Feb 04, 2014 | 9.816 | 9.909 | 9.739 | 9.810 | 4,258,368 | +0.09(+0.96%) |
Feb 03, 2014 | 10.21 | 10.22 | 9.684 | 9.717 | 6,435,491 | -0.42(-4.12%) |
Jan 31, 2014 | 10.06 | 10.21 | 10.01 | 10.13 | 3,861,911 | -0.14(-1.39%) |
Jan 30, 2014 | 10.18 | 10.34 | 10.14 | 10.28 | 2,918,610 | +0.19(+1.91%) |
Jan 29, 2014 | 10.23 | 10.23 | 10.05 | 10.09 | 5,222,628 | -0.20(-1.98%) |
Jan 28, 2014 | 10.17 | 10.33 | 10.15 | 10.29 | 2,504,876 | +0.13(+1.24%) |
Jan 27, 2014 | 10.33 | 10.37 | 10.12 | 10.16 | 5,169,705 | -0.18(-1.75%) |
Jan 24, 2014 | 10.70 | 10.70 | 10.32 | 10.34 | 7,396,312 | -0.46(-4.27%) |
Jan 23, 2014 | 10.89 | 10.97 | 10.77 | 10.81 | 4,776,736 | -0.21(-1.95%) |
Jan 22, 2014 | 10.98 | 11.03 | 10.89 | 11.02 | 2,421,673 | +0.04(+0.40%) |
Jan 21, 2014 | 11.03 | 11.10 | 10.97 | 10.98 | 2,375,600 | +0.00(+0.00%) |
Jan 17, 2014 | 11.02 | 10.98 | 10.98 | 10.98 | 2,083,065 | -0.05(-0.45%) |
Jan 16, 2014 | 11.06 | 11.06 | 10.94 | 11.03 | 2,404,172 | -0.01(-0.10%) |
Jan 15, 2014 | 10.84 | 11.04 | 10.84 | 11.04 | 2,833,380 | +0.19(+1.78%) |
Jan 14, 2014 | 10.94 | 10.97 | 10.84 | 10.84 | 6,090,224 | -0.09(-0.85%) |
Jan 13, 2014 | 11.16 | 11.19 | 10.91 | 10.94 | 6,757,648 | -0.20(-1.83%) |
Jan 10, 2014 | 11.05 | 11.17 | 10.91 | 11.14 | 7,239,337 | +0.01(+0.05%) |
Jan 09, 2014 | 10.90 | 11.20 | 10.88 | 11.14 | 9,016,286 | +0.27(+2.48%) |
Jan 08, 2014 | 10.68 | 10.90 | 10.63 | 10.87 | 7,993,476 | +0.23(+2.12%) |
Jan 07, 2014 | 10.72 | 10.76 | 10.64 | 10.64 | 5,210,279 | -0.08(-0.77%) |
Jan 06, 2014 | 10.77 | 10.84 | 10.71 | 10.72 | 4,669,727 | -0.07(-0.61%) |
Jan 03, 2014 | 10.78 | 10.81 | 10.70 | 10.79 | 4,752,770 | +0.12(+1.13%) |
Jan 02, 2014 | 10.78 | 10.82 | 10.65 | 10.67 | 4,370,386 | -0.18(-1.67%) |
Dec 31, 2013 | 10.86 | 10.85 | 10.85 | 10.85 | 1,553,525 | -0.01(-0.10%) |
Dec 30, 2013 | 10.81 | 10.87 | 10.76 | 10.86 | 1,673,704 | +0.05(+0.51%) |
Dec 27, 2013 | 10.82 | 10.84 | 10.74 | 10.81 | 1,833,797 | -0.03(-0.25%) |
Dec 26, 2013 | 10.79 | 10.88 | 10.77 | 10.83 | 1,143,333 | +0.04(+0.41%) |
Dec 24, 2013 | 10.77 | 10.82 | 10.73 | 10.79 | 961,721 | +0.05(+0.46%) |
Dec 23, 2013 | 10.79 | 10.82 | 10.70 | 10.74 | 1,901,892 | +0.06(+0.51%) |
Dec 20, 2013 | 10.72 | 10.81 | 10.68 | 10.68 | 3,569,552 | +0.00(+0.00%) |
Dec 19, 2013 | 10.47 | 10.72 | 10.42 | 10.68 | 3,993,526 | +0.26(+2.53%) |
Dec 18, 2013 | 10.24 | 10.44 | 10.23 | 10.42 | 3,922,086 | +0.18(+1.77%) |
Dec 17, 2013 | 10.28 | 10.36 | 10.22 | 10.24 | 2,898,505 | -0.02(-0.21%) |
Dec 16, 2013 | 10.28 | 10.39 | 10.25 | 10.26 | 3,014,620 | +0.08(+0.76%) |
Dec 13, 2013 | 10.12 | 10.22 | 10.07 | 10.18 | 2,279,395 | +0.08(+0.76%) |
Dec 12, 2013 | 10.21 | 10.27 | 10.11 | 10.11 | 3,790,452 | -0.12(-1.18%) |
Dec 11, 2013 | 10.46 | 10.51 | 10.22 | 10.23 | 3,199,648 | -0.21(-2.05%) |
Dec 10, 2013 | 10.47 | 10.50 | 10.36 | 10.44 | 4,006,932 | -0.01(-0.11%) |
Dec 09, 2013 | 10.51 | 10.60 | 10.44 | 10.45 | 3,746,226 | -0.03(-0.31%) |
Dec 06, 2013 | 10.47 | 10.53 | 10.43 | 10.49 | 3,576,633 | +0.11(+1.06%) |
Dec 05, 2013 | 10.35 | 10.45 | 10.34 | 10.38 | 4,259,693 | +0.01(+0.11%) |
Dec 04, 2013 | 10.40 | 10.43 | 10.21 | 10.37 | 6,000,744 | -0.05(-0.48%) |
Dec 03, 2013 | 10.64 | 10.67 | 10.32 | 10.42 | 8,397,635 | -0.27(-2.52%) |