Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.59 | 10.62 | 10.43 | 10.52 | 588,025 | +0.01(+0.09%) |
Feb 27, 2014 | 10.56 | 10.56 | 10.37 | 10.51 | 991,737 | -0.53(-4.79%) |
Feb 26, 2014 | 11.09 | 11.11 | 11.03 | 11.04 | 333,009 | -0.07(-0.67%) |
Feb 25, 2014 | 11.21 | 11.22 | 11.10 | 11.11 | 487,740 | -0.24(-2.12%) |
Feb 24, 2014 | 11.29 | 11.42 | 11.24 | 11.35 | 488,756 | +0.11(+0.99%) |
Feb 21, 2014 | 11.17 | 11.29 | 11.17 | 11.24 | 718,243 | +0.06(+0.50%) |
Feb 20, 2014 | 11.11 | 11.20 | 11.03 | 11.19 | 622,698 | -0.01(-0.08%) |
Feb 19, 2014 | 11.25 | 11.32 | 11.19 | 11.20 | 431,721 | -0.14(-1.23%) |
Feb 18, 2014 | 11.32 | 11.36 | 11.25 | 11.34 | 556,671 | -0.19(-1.69%) |
Feb 14, 2014 | 11.41 | 11.53 | 11.53 | 11.53 | 766,698 | +0.19(+1.64%) |
Feb 13, 2014 | 11.13 | 11.36 | 11.11 | 11.34 | 964,063 | +0.26(+2.34%) |
Feb 12, 2014 | 11.18 | 11.18 | 11.08 | 11.09 | 445,003 | -0.13(-1.16%) |
Feb 11, 2014 | 11.05 | 11.26 | 11.05 | 11.21 | 1,087,945 | +0.06(+0.58%) |
Feb 10, 2014 | 11.07 | 11.16 | 11.00 | 11.15 | 570,750 | +0.25(+2.30%) |
Feb 07, 2014 | 10.88 | 10.94 | 10.81 | 10.90 | 499,002 | +0.07(+0.69%) |
Feb 06, 2014 | 10.67 | 10.86 | 10.64 | 10.83 | 423,134 | +0.15(+1.39%) |
Feb 05, 2014 | 10.80 | 10.83 | 10.61 | 10.68 | 1,525,004 | -0.19(-1.79%) |
Feb 04, 2014 | 10.95 | 10.96 | 10.68 | 10.87 | 957,145 | +0.33(+3.17%) |
Feb 03, 2014 | 10.83 | 10.83 | 10.52 | 10.54 | 576,237 | -0.34(-3.15%) |
Jan 31, 2014 | 10.98 | 11.09 | 10.81 | 10.88 | 658,469 | -0.09(-0.85%) |
Jan 30, 2014 | 11.34 | 11.37 | 10.96 | 10.97 | 496,218 | +0.06(+0.60%) |
Jan 29, 2014 | 10.89 | 11.01 | 10.86 | 10.91 | 503,613 | -0.06(-0.51%) |
Jan 28, 2014 | 11.04 | 11.07 | 10.94 | 10.96 | 900,266 | -0.32(-2.80%) |
Jan 27, 2014 | 11.33 | 11.33 | 11.15 | 11.28 | 580,621 | -0.05(-0.41%) |
Jan 24, 2014 | 11.46 | 11.46 | 11.18 | 11.33 | 664,970 | -0.32(-2.71%) |
Jan 23, 2014 | 11.69 | 11.69 | 11.50 | 11.64 | 1,114,393 | -0.19(-1.65%) |
Jan 22, 2014 | 11.86 | 11.86 | 11.76 | 11.84 | 689,335 | +0.02(+0.16%) |
Jan 21, 2014 | 11.73 | 11.84 | 11.70 | 11.82 | 1,001,148 | +0.40(+3.49%) |
Jan 17, 2014 | 11.49 | 11.42 | 11.42 | 11.42 | 327,938 | -0.06(-0.49%) |
Jan 16, 2014 | 11.50 | 11.50 | 11.42 | 11.47 | 278,308 | -0.06(-0.48%) |
Jan 15, 2014 | 11.38 | 11.56 | 11.48 | 11.53 | 378,239 | +0.15(+1.30%) |
Jan 14, 2014 | 11.31 | 11.42 | 11.25 | 11.38 | 274,128 | +0.14(+1.24%) |
Jan 13, 2014 | 11.33 | 11.36 | 11.21 | 11.24 | 237,150 | -0.19(-1.62%) |
Jan 10, 2014 | 11.36 | 11.47 | 11.22 | 11.43 | 765,146 | +0.23(+2.07%) |
Jan 09, 2014 | 11.28 | 11.28 | 11.16 | 11.20 | 627,620 | -0.02(-0.16%) |
Jan 08, 2014 | 11.23 | 11.30 | 11.20 | 11.21 | 207,894 | +0.02(+0.17%) |
Jan 07, 2014 | 11.08 | 11.24 | 11.08 | 11.20 | 451,994 | +0.28(+2.55%) |
Jan 06, 2014 | 10.98 | 11.02 | 10.91 | 10.92 | 338,389 | +0.04(+0.34%) |
Jan 03, 2014 | 10.88 | 10.95 | 10.84 | 10.88 | 163,066 | +0.10(+0.95%) |
Jan 02, 2014 | 11.05 | 11.05 | 10.78 | 10.78 | 206,406 | -0.48(-4.28%) |
Dec 31, 2013 | 11.16 | 11.26 | 11.26 | 11.26 | 92,495 | +0.10(+0.91%) |
Dec 30, 2013 | 11.08 | 11.16 | 11.08 | 11.16 | 137,835 | +0.03(+0.25%) |
Dec 27, 2013 | 11.02 | 11.13 | 11.02 | 11.13 | 180,400 | +0.24(+2.21%) |
Dec 26, 2013 | 10.98 | 10.99 | 10.83 | 10.89 | 153,625 | -0.09(-0.84%) |
Dec 24, 2013 | 10.98 | 11.05 | 10.97 | 10.98 | 95,465 | +0.13(+1.20%) |
Dec 23, 2013 | 10.91 | 10.92 | 10.83 | 10.85 | 195,703 | +0.00(+0.00%) |
Dec 20, 2013 | 10.79 | 10.87 | 10.78 | 10.85 | 419,210 | +0.06(+0.52%) |
Dec 19, 2013 | 10.96 | 10.96 | 10.74 | 10.80 | 272,958 | -0.30(-2.68%) |
Dec 18, 2013 | 10.90 | 11.10 | 10.86 | 11.09 | 370,089 | +0.32(+2.93%) |
Dec 17, 2013 | 10.89 | 10.89 | 10.77 | 10.78 | 407,377 | -0.24(-2.19%) |
Dec 16, 2013 | 10.90 | 11.06 | 10.90 | 11.02 | 253,162 | +0.24(+2.24%) |
Dec 13, 2013 | 10.82 | 10.83 | 10.76 | 10.78 | 118,876 | +0.22(+2.11%) |
Dec 12, 2013 | 10.62 | 10.68 | 10.53 | 10.56 | 425,855 | -0.14(-1.30%) |
Dec 11, 2013 | 10.84 | 10.85 | 10.67 | 10.70 | 432,444 | -0.14(-1.28%) |
Dec 10, 2013 | 10.84 | 10.89 | 10.83 | 10.83 | 377,429 | -0.08(-0.76%) |
Dec 09, 2013 | 10.94 | 10.94 | 10.86 | 10.92 | 330,213 | +0.00(+0.00%) |
Dec 06, 2013 | 10.96 | 10.97 | 10.87 | 10.92 | 309,096 | +0.68(+6.61%) |
Dec 05, 2013 | 10.21 | 10.27 | 10.20 | 10.24 | 84,903 | +0.02(+0.18%) |
Dec 04, 2013 | 10.18 | 10.26 | 10.14 | 10.22 | 451,245 | -0.10(-0.99%) |
Dec 03, 2013 | 10.41 | 10.43 | 10.30 | 10.32 | 340,425 | -0.20(-1.94%) |