Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.40 | 10.40 | 10.11 | 10.24 | 30,568 | -0.14(-1.37%) |
Feb 27, 2014 | 10.31 | 10.40 | 10.13 | 10.38 | 45,617 | +0.09(+0.84%) |
Feb 26, 2014 | 10.27 | 10.47 | 10.14 | 10.30 | 259,656 | +0.02(+0.15%) |
Feb 25, 2014 | 10.41 | 10.45 | 10.22 | 10.28 | 69,475 | -0.07(-0.69%) |
Feb 24, 2014 | 10.61 | 10.61 | 10.27 | 10.35 | 37,401 | +0.02(+0.23%) |
Feb 21, 2014 | 10.40 | 10.40 | 10.27 | 10.33 | 107,360 | -0.09(-0.91%) |
Feb 20, 2014 | 10.65 | 10.65 | 10.28 | 10.42 | 30,044 | -0.15(-1.42%) |
Feb 19, 2014 | 10.92 | 11.02 | 10.52 | 10.57 | 41,679 | -0.37(-3.39%) |
Feb 18, 2014 | 11.02 | 11.14 | 10.91 | 10.94 | 50,212 | -0.08(-0.72%) |
Feb 14, 2014 | 11.05 | 11.02 | 11.02 | 11.02 | 47,015 | +0.00(+0.00%) |
Feb 13, 2014 | 10.96 | 11.06 | 10.36 | 11.02 | 194,866 | +0.01(+0.07%) |
Feb 12, 2014 | 11.05 | 11.09 | 11.01 | 11.02 | 29,701 | -0.05(-0.43%) |
Feb 11, 2014 | 11.15 | 11.17 | 10.88 | 11.06 | 21,895 | -0.09(-0.78%) |
Feb 10, 2014 | 11.24 | 11.25 | 11.13 | 11.15 | 14,548 | -0.03(-0.28%) |
Feb 07, 2014 | 11.05 | 11.24 | 10.94 | 11.18 | 34,253 | +0.13(+1.21%) |
Feb 06, 2014 | 11.03 | 11.18 | 10.95 | 11.05 | 53,604 | +0.00(+0.00%) |
Feb 05, 2014 | 11.39 | 11.44 | 10.83 | 11.05 | 110,155 | -0.31(-2.71%) |
Feb 04, 2014 | 11.67 | 11.67 | 11.21 | 11.36 | 98,525 | -0.15(-1.30%) |
Feb 03, 2014 | 11.60 | 11.65 | 11.30 | 11.51 | 64,856 | -0.14(-1.22%) |
Jan 31, 2014 | 11.21 | 11.69 | 11.14 | 11.65 | 99,713 | +0.36(+3.22%) |
Jan 30, 2014 | 11.33 | 11.52 | 10.92 | 11.28 | 188,978 | -0.02(-0.21%) |
Jan 29, 2014 | 11.29 | 11.40 | 11.13 | 11.31 | 19,688 | +0.00(+0.00%) |
Jan 28, 2014 | 11.13 | 11.43 | 11.13 | 11.31 | 47,600 | +0.22(+1.98%) |
Jan 27, 2014 | 11.25 | 11.28 | 10.79 | 11.09 | 46,873 | -0.20(-1.74%) |
Jan 24, 2014 | 11.57 | 11.59 | 11.13 | 11.28 | 102,088 | -0.31(-2.70%) |
Jan 23, 2014 | 11.66 | 11.68 | 11.44 | 11.60 | 81,615 | -0.07(-0.60%) |
Jan 22, 2014 | 11.57 | 11.81 | 11.54 | 11.67 | 23,152 | +0.15(+1.29%) |
Jan 21, 2014 | 11.78 | 11.78 | 11.44 | 11.52 | 51,480 | -0.04(-0.34%) |
Jan 17, 2014 | 11.49 | 11.56 | 11.56 | 11.56 | 74,396 | +0.12(+1.03%) |
Jan 16, 2014 | 11.46 | 11.53 | 11.38 | 11.44 | 47,468 | -0.02(-0.20%) |
Jan 15, 2014 | 11.17 | 11.47 | 11.15 | 11.46 | 55,599 | +0.34(+3.10%) |
Jan 14, 2014 | 11.17 | 11.21 | 10.92 | 11.12 | 126,173 | -0.06(-0.56%) |
Jan 13, 2014 | 11.32 | 11.35 | 11.17 | 11.18 | 43,592 | -0.13(-1.18%) |
Jan 10, 2014 | 11.33 | 11.46 | 11.17 | 11.32 | 70,375 | -0.03(-0.28%) |
Jan 09, 2014 | 11.75 | 11.75 | 11.28 | 11.35 | 73,820 | -0.21(-1.83%) |
Jan 08, 2014 | 11.68 | 11.82 | 11.52 | 11.56 | 53,678 | -0.08(-0.67%) |
Jan 07, 2014 | 11.72 | 11.83 | 11.25 | 11.64 | 148,924 | -0.07(-0.60%) |
Jan 06, 2014 | 11.98 | 12.01 | 11.60 | 11.71 | 176,545 | -0.05(-0.47%) |
Jan 03, 2014 | 11.90 | 12.04 | 11.65 | 11.76 | 78,172 | -0.12(-0.99%) |
Jan 02, 2014 | 12.08 | 12.08 | 11.83 | 11.88 | 122,921 | -0.31(-2.57%) |
Dec 31, 2013 | 11.88 | 12.19 | 12.19 | 12.19 | 59,848 | +0.31(+2.64%) |
Dec 30, 2013 | 12.13 | 12.13 | 11.48 | 11.88 | 111,433 | -0.13(-1.04%) |
Dec 27, 2013 | 12.11 | 12.41 | 11.97 | 12.01 | 67,774 | -0.01(-0.06%) |
Dec 26, 2013 | 11.52 | 12.15 | 11.48 | 12.01 | 99,677 | +0.45(+3.93%) |
Dec 24, 2013 | 11.48 | 11.56 | 11.30 | 11.56 | 41,797 | +0.02(+0.14%) |
Dec 23, 2013 | 11.17 | 11.54 | 11.04 | 11.54 | 97,665 | +0.34(+3.08%) |
Dec 20, 2013 | 11.26 | 11.26 | 10.93 | 11.20 | 93,448 | +0.03(+0.28%) |
Dec 19, 2013 | 10.78 | 11.35 | 10.78 | 11.17 | 119,200 | +0.32(+2.96%) |
Dec 18, 2013 | 10.30 | 11.01 | 10.30 | 10.85 | 169,993 | +0.54(+5.25%) |
Dec 17, 2013 | 10.23 | 10.36 | 10.16 | 10.30 | 75,247 | +0.08(+0.77%) |
Dec 16, 2013 | 10.34 | 10.35 | 10.12 | 10.23 | 41,991 | -0.10(-0.99%) |
Dec 13, 2013 | 10.30 | 10.36 | 10.11 | 10.33 | 21,809 | +0.14(+1.39%) |
Dec 12, 2013 | 10.28 | 10.58 | 10.12 | 10.19 | 53,548 | -0.04(-0.38%) |
Dec 11, 2013 | 10.01 | 10.42 | 9.952 | 10.23 | 259,148 | +0.26(+2.59%) |
Dec 10, 2013 | 9.686 | 9.999 | 9.584 | 9.968 | 193,819 | +0.20(+2.09%) |
Dec 09, 2013 | 9.788 | 9.999 | 9.521 | 9.764 | 170,375 | +0.03(+0.32%) |
Dec 06, 2013 | 9.827 | 9.874 | 9.678 | 9.733 | 29,651 | -0.02(-0.24%) |
Dec 05, 2013 | 9.890 | 9.937 | 9.615 | 9.756 | 61,889 | -0.05(-0.56%) |
Dec 04, 2013 | 9.615 | 9.850 | 9.592 | 9.811 | 53,242 | +0.10(+1.05%) |
Dec 03, 2013 | 9.482 | 10.05 | 9.482 | 9.709 | 924,417 | +0.14(+1.47%) |
Dec 02, 2013 | 9.897 | 10.02 | 9.529 | 9.568 | 76,131 | -0.45(-4.54%) |
Nov 29, 2013 | 9.897 | 10.07 | 9.897 | 10.02 | 7,161 | +0.13(+1.27%) |
Nov 27, 2013 | 9.944 | 10.13 | 9.796 | 9.897 | 263,382 | -0.03(-0.32%) |
Nov 26, 2013 | 9.921 | 10.23 | 9.835 | 9.929 | 29,082 | -0.06(-0.63%) |
Nov 25, 2013 | 10.01 | 10.01 | 9.835 | 9.991 | 30,112 | +0.01(+0.08%) |
Nov 22, 2013 | 10.01 | 10.03 | 9.741 | 9.984 | 40,260 | -0.06(-0.62%) |
Nov 21, 2013 | 10.22 | 10.32 | 9.968 | 10.05 | 68,643 | -0.11(-1.08%) |
Nov 20, 2013 | 10.24 | 10.29 | 9.890 | 10.16 | 72,685 | -0.11(-1.07%) |
Nov 19, 2013 | 10.23 | 10.36 | 10.23 | 10.27 | 40,859 | +0.02(+0.23%) |
Nov 18, 2013 | 10.38 | 10.38 | 10.23 | 10.24 | 60,830 | -0.05(-0.46%) |
Nov 15, 2013 | 10.18 | 10.39 | 10.18 | 10.29 | 27,277 | +0.10(+1.00%) |
Nov 14, 2013 | 10.30 | 10.37 | 10.09 | 10.19 | 69,053 | -0.27(-2.55%) |
Nov 12, 2013 | 10.41 | 10.46 | 10.32 | 10.45 | 52,772 | +0.07(+0.68%) |
Nov 11, 2013 | 10.57 | 10.57 | 10.01 | 10.38 | 83,954 | -0.08(-0.75%) |
Nov 08, 2013 | 10.24 | 10.47 | 9.874 | 10.46 | 178,043 | +0.15(+1.44%) |
Nov 07, 2013 | 10.38 | 10.48 | 10.27 | 10.31 | 81,236 | +0.03(+0.30%) |
Nov 06, 2013 | 10.31 | 10.42 | 10.27 | 10.28 | 67,166 | -0.01(-0.11%) |
Nov 05, 2013 | 10.38 | 10.39 | 10.25 | 10.29 | 38,158 | -0.07(-0.68%) |
Nov 04, 2013 | 10.27 | 10.46 | 10.18 | 10.36 | 48,875 | +0.09(+0.91%) |
Nov 01, 2013 | 10.28 | 10.50 | 10.17 | 10.27 | 135,181 | +0.07(+0.69%) |
Oct 31, 2013 | 10.33 | 10.39 | 10.14 | 10.20 | 255,785 | -0.02(-0.15%) |
Oct 30, 2013 | 10.38 | 10.43 | 10.14 | 10.21 | 94,915 | -0.23(-2.17%) |
Oct 29, 2013 | 10.23 | 10.51 | 10.20 | 10.44 | 30,582 | +0.18(+1.75%) |
Oct 28, 2013 | 10.26 | 10.31 | 10.15 | 10.26 | 36,679 | +0.04(+0.38%) |
Oct 25, 2013 | 10.30 | 10.33 | 10.14 | 10.22 | 35,596 | -0.05(-0.45%) |
Oct 24, 2013 | 10.29 | 10.33 | 10.19 | 10.27 | 68,348 | -0.02(-0.15%) |
Oct 23, 2013 | 10.37 | 10.43 | 10.14 | 10.28 | 41,820 | -0.09(-0.83%) |
Oct 22, 2013 | 10.30 | 10.41 | 10.26 | 10.37 | 42,241 | +0.05(+0.53%) |
Oct 21, 2013 | 10.32 | 10.33 | 10.14 | 10.32 | 26,717 | -0.08(-0.75%) |
Oct 18, 2013 | 10.14 | 10.42 | 9.959 | 10.39 | 65,197 | +0.26(+2.54%) |
Oct 17, 2013 | 10.00 | 10.19 | 9.650 | 10.14 | 79,094 | +0.00(+0.00%) |
Oct 16, 2013 | 10.14 | 10.23 | 10.05 | 10.14 | 48,781 | +0.01(+0.08%) |
Oct 15, 2013 | 10.25 | 10.33 | 10.01 | 10.13 | 36,252 | +0.02(+0.15%) |
Oct 14, 2013 | 9.778 | 10.15 | 9.778 | 10.11 | 13,803 | +0.18(+1.81%) |
Oct 11, 2013 | 10.05 | 10.05 | 9.606 | 9.934 | 56,343 | -0.12(-1.24%) |
Oct 10, 2013 | 9.396 | 10.21 | 9.216 | 10.06 | 173,286 | +0.69(+7.41%) |
Oct 09, 2013 | 9.037 | 9.396 | 8.826 | 9.364 | 58,483 | +0.25(+2.74%) |
Oct 08, 2013 | 9.325 | 9.325 | 8.873 | 9.115 | 97,789 | -0.20(-2.18%) |
Oct 07, 2013 | 9.364 | 9.372 | 9.162 | 9.318 | 83,219 | -0.11(-1.16%) |
Oct 04, 2013 | 9.474 | 9.478 | 9.357 | 9.427 | 60,998 | +0.03(+0.33%) |
Oct 03, 2013 | 9.528 | 9.567 | 9.357 | 9.396 | 107,190 | -0.16(-1.71%) |
Oct 02, 2013 | 9.661 | 9.739 | 9.450 | 9.559 | 61,774 | -0.15(-1.53%) |
Oct 01, 2013 | 9.481 | 9.778 | 9.396 | 9.708 | 88,906 | +0.27(+2.89%) |
Sep 27, 2013 | 9.427 | 9.497 | 9.357 | 9.435 | 44,055 | +0.02(+0.17%) |
Sep 26, 2013 | 9.559 | 9.598 | 9.357 | 9.419 | 91,320 | -0.05(-0.58%) |
Sep 25, 2013 | 9.700 | 9.700 | 9.474 | 9.474 | 160,208 | -0.23(-2.41%) |
Sep 24, 2013 | 9.778 | 9.786 | 9.692 | 9.708 | 54,766 | -0.08(-0.80%) |
Sep 23, 2013 | 9.786 | 9.847 | 9.708 | 9.786 | 84,728 | +0.03(+0.32%) |
Sep 20, 2013 | 9.863 | 9.887 | 9.497 | 9.754 | 158,374 | -0.11(-1.11%) |
Sep 19, 2013 | 10.01 | 10.07 | 9.474 | 9.863 | 547,386 | -0.19(-1.94%) |
Sep 18, 2013 | 10.28 | 10.28 | 9.941 | 10.06 | 177,011 | -0.30(-2.93%) |
Sep 17, 2013 | 10.49 | 10.50 | 10.32 | 10.36 | 54,543 | -0.15(-1.41%) |
Sep 16, 2013 | 10.55 | 10.57 | 10.44 | 10.51 | 47,504 | -0.05(-0.52%) |
Sep 13, 2013 | 10.45 | 10.59 | 10.42 | 10.57 | 38,234 | -0.02(-0.22%) |
Sep 12, 2013 | 10.60 | 10.61 | 10.51 | 10.59 | 26,821 | -0.01(-0.07%) |
Sep 11, 2013 | 10.50 | 10.60 | 10.50 | 10.60 | 37,549 | +0.07(+0.67%) |
Sep 10, 2013 | 10.35 | 10.53 | 10.35 | 10.53 | 134,113 | +0.08(+0.75%) |
Sep 09, 2013 | 10.50 | 10.54 | 10.29 | 10.45 | 68,459 | -0.01(-0.07%) |
Sep 06, 2013 | 10.54 | 10.54 | 10.23 | 10.46 | 179,720 | -0.08(-0.74%) |
Sep 05, 2013 | 10.38 | 10.54 | 10.35 | 10.53 | 45,971 | +0.04(+0.37%) |
Sep 04, 2013 | 10.49 | 10.50 | 10.35 | 10.50 | 57,302 | -0.04(-0.37%) |
Sep 03, 2013 | 10.72 | 10.76 | 10.31 | 10.53 | 173,062 | -0.12(-1.10%) |
Aug 30, 2013 | 10.76 | 10.79 | 10.64 | 10.65 | 14,753 | -0.06(-0.58%) |
Aug 29, 2013 | 10.89 | 10.92 | 10.69 | 10.71 | 72,382 | -0.11(-1.01%) |
Aug 28, 2013 | 10.83 | 10.96 | 10.60 | 10.82 | 120,312 | +0.05(+0.43%) |
Aug 27, 2013 | 10.68 | 10.82 | 10.64 | 10.78 | 77,035 | +0.03(+0.29%) |
Aug 26, 2013 | 10.74 | 10.92 | 10.67 | 10.74 | 142,723 | +0.05(+0.51%) |
Aug 23, 2013 | 10.93 | 10.96 | 10.57 | 10.69 | 106,301 | -0.23(-2.07%) |
Aug 22, 2013 | 10.81 | 10.92 | 10.80 | 10.92 | 302,466 | +0.12(+1.08%) |
Aug 21, 2013 | 10.80 | 10.81 | 10.78 | 10.80 | 118,281 | +0.00(+0.00%) |
Aug 20, 2013 | 10.80 | 10.82 | 10.77 | 10.80 | 120,866 | +0.01(+0.07%) |
Aug 19, 2013 | 10.78 | 10.81 | 10.71 | 10.79 | 105,288 | -0.09(-0.79%) |
Aug 16, 2013 | 10.88 | 10.93 | 10.82 | 10.88 | 517,651 | -0.02(-0.14%) |
Aug 15, 2013 | 10.84 | 10.89 | 10.72 | 10.89 | 263,241 | +0.09(+0.87%) |
Aug 14, 2013 | 10.85 | 10.85 | 10.74 | 10.80 | 193,139 | -0.05(-0.50%) |
Aug 13, 2013 | 10.62 | 10.85 | 10.61 | 10.85 | 217,253 | +0.09(+0.87%) |
Aug 12, 2013 | 10.76 | 10.76 | 10.71 | 10.76 | 171,908 | +0.00(+0.00%) |
Aug 09, 2013 | 10.72 | 10.83 | 10.72 | 10.76 | 147,566 | +0.04(+0.36%) |
Aug 08, 2013 | 10.72 | 10.74 | 10.71 | 10.72 | 152,687 | +0.00(+0.00%) |
Aug 07, 2013 | 10.76 | 10.80 | 10.71 | 10.72 | 201,239 | -0.07(-0.65%) |
Aug 06, 2013 | 10.72 | 10.84 | 10.68 | 10.79 | 312,084 | +0.07(+0.65%) |
Aug 05, 2013 | 10.72 | 10.72 | 10.51 | 10.72 | 234,532 | +0.00(+0.00%) |
Aug 02, 2013 | 10.53 | 10.72 | 10.43 | 10.72 | 486,627 | +0.20(+1.85%) |