Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.36 | 10.36 | 10.36 | 10.36 | 3,571 | -0.02(-0.20%) |
Feb 27, 2014 | 10.22 | 10.38 | 10.22 | 10.38 | 7,807 | +0.07(+0.68%) |
Feb 26, 2014 | 10.16 | 10.31 | 10.16 | 10.31 | 9,475 | +0.21(+2.12%) |
Feb 25, 2014 | 10.13 | 10.14 | 10.10 | 10.10 | 25,357 | -0.16(-1.56%) |
Feb 24, 2014 | 10.07 | 10.26 | 10.07 | 10.26 | 21,438 | +0.19(+1.89%) |
Feb 21, 2014 | 10.04 | 10.07 | 9.968 | 10.07 | 9,404 | +0.10(+0.97%) |
Feb 20, 2014 | 9.811 | 10.00 | 9.772 | 9.969 | 46,079 | +0.20(+2.00%) |
Feb 19, 2014 | 9.943 | 9.943 | 9.772 | 9.773 | 10,089 | -0.12(-1.17%) |
Feb 18, 2014 | 9.800 | 9.888 | 9.800 | 9.888 | 10,714 | +0.08(+0.84%) |
Feb 14, 2014 | 9.743 | 9.806 | 9.806 | 9.806 | 49,119 | +0.03(+0.35%) |
Feb 13, 2014 | 9.567 | 9.815 | 9.567 | 9.772 | 26,769 | +0.24(+2.56%) |
Feb 12, 2014 | 9.521 | 9.628 | 9.518 | 9.528 | 23,382 | +0.07(+0.78%) |
Feb 11, 2014 | 9.334 | 9.522 | 9.284 | 9.455 | 52,547 | +0.21(+2.26%) |
Feb 10, 2014 | 9.179 | 9.246 | 9.179 | 9.246 | 5,331 | -0.04(-0.47%) |
Feb 07, 2014 | 9.258 | 9.289 | 9.258 | 9.289 | 6,477 | +0.18(+1.95%) |
Feb 06, 2014 | 9.161 | 9.161 | 9.112 | 9.112 | 5,188 | +0.17(+1.94%) |
Feb 05, 2014 | 8.962 | 8.995 | 8.746 | 8.939 | 79,020 | -0.11(-1.26%) |
Feb 04, 2014 | 8.991 | 9.110 | 8.918 | 9.053 | 26,493 | +0.13(+1.49%) |
Feb 03, 2014 | 9.416 | 9.422 | 8.883 | 8.920 | 115,082 | -0.63(-6.62%) |
Jan 31, 2014 | 9.503 | 9.553 | 9.503 | 9.552 | 7,326 | -0.14(-1.48%) |
Jan 30, 2014 | 9.592 | 9.721 | 9.538 | 9.696 | 22,952 | +0.30(+3.21%) |
Jan 29, 2014 | 9.550 | 9.881 | 9.382 | 9.394 | 29,532 | -0.16(-1.71%) |
Jan 28, 2014 | 9.585 | 9.680 | 9.518 | 9.557 | 21,684 | -0.11(-1.13%) |
Jan 27, 2014 | 9.870 | 9.870 | 9.418 | 9.666 | 73,740 | -0.12(-1.18%) |
Jan 24, 2014 | 9.970 | 9.987 | 9.733 | 9.782 | 44,657 | -0.35(-3.42%) |
Jan 23, 2014 | 10.21 | 10.23 | 10.12 | 10.13 | 33,390 | -0.18(-1.72%) |
Jan 22, 2014 | 10.30 | 10.30 | 10.30 | 10.30 | 3,878 | +0.00(+0.00%) |
Jan 21, 2014 | 10.18 | 10.33 | 10.18 | 10.30 | 7,593 | +0.15(+1.43%) |
Jan 17, 2014 | 10.20 | 10.16 | 10.16 | 10.16 | 10,233 | -0.15(-1.47%) |
Jan 16, 2014 | 10.26 | 10.31 | 10.25 | 10.31 | 10,540 | +0.10(+0.97%) |
Jan 15, 2014 | 10.21 | 10.21 | 10.21 | 10.21 | 8,769 | +0.05(+0.50%) |
Jan 14, 2014 | 9.949 | 10.16 | 9.949 | 10.16 | 17,918 | +0.21(+2.13%) |
Jan 13, 2014 | 10.16 | 10.16 | 9.948 | 9.949 | 21,295 | -0.26(-2.51%) |
Jan 10, 2014 | 10.13 | 10.33 | 9.948 | 10.21 | 38,906 | +0.16(+1.61%) |
Jan 09, 2014 | 10.13 | 10.13 | 9.999 | 10.04 | 17,601 | -0.07(-0.67%) |
Jan 08, 2014 | 10.21 | 10.21 | 10.11 | 10.11 | 20,885 | -0.11(-1.06%) |
Jan 07, 2014 | 10.17 | 10.24 | 10.17 | 10.22 | 16,106 | +0.17(+1.70%) |
Jan 06, 2014 | 10.14 | 10.14 | 10.04 | 10.05 | 9,127 | -0.12(-1.21%) |
Jan 03, 2014 | 10.21 | 10.21 | 9.859 | 10.17 | 69,657 | +0.04(+0.42%) |
Jan 02, 2014 | 10.16 | 10.16 | 10.02 | 10.13 | 58,881 | -0.23(-2.18%) |
Dec 31, 2013 | 10.41 | 10.35 | 10.35 | 10.35 | 47,072 | +0.06(+0.60%) |
Dec 30, 2013 | 10.31 | 10.41 | 10.29 | 10.29 | 24,631 | +0.02(+0.19%) |
Dec 27, 2013 | 10.80 | 10.80 | 10.27 | 10.27 | 25,265 | -0.16(-1.56%) |
Dec 26, 2013 | 10.41 | 10.44 | 10.41 | 10.44 | 17,734 | +0.01(+0.12%) |
Dec 24, 2013 | 10.36 | 10.42 | 10.34 | 10.42 | 20,660 | +0.11(+1.08%) |
Dec 23, 2013 | 10.14 | 10.31 | 10.14 | 10.31 | 49,671 | +0.26(+2.54%) |
Dec 20, 2013 | 10.00 | 10.06 | 9.979 | 10.06 | 8,820 | +0.29(+2.92%) |
Dec 19, 2013 | 9.866 | 9.866 | 9.772 | 9.772 | 15,370 | -0.17(-1.72%) |
Dec 18, 2013 | 9.661 | 9.943 | 9.618 | 9.943 | 57,735 | +0.33(+3.43%) |
Dec 17, 2013 | 9.624 | 9.624 | 9.614 | 9.614 | 7,378 | -0.11(-1.14%) |
Dec 16, 2013 | 9.535 | 9.758 | 9.535 | 9.724 | 40,410 | +0.27(+2.83%) |
Dec 13, 2013 | 9.457 | 9.457 | 9.457 | 9.457 | 102 | +0.00(+0.00%) |
Dec 12, 2013 | 9.462 | 9.462 | 9.383 | 9.457 | 20,589 | -0.03(-0.26%) |
Dec 11, 2013 | 9.596 | 9.596 | 9.479 | 9.482 | 56,804 | -0.37(-3.78%) |
Dec 10, 2013 | 9.854 | 9.854 | 9.854 | 9.854 | 2,118 | +0.00(+0.00%) |
Dec 09, 2013 | 9.948 | 9.948 | 9.854 | 9.854 | 47,533 | -0.13(-1.28%) |
Dec 06, 2013 | 9.937 | 9.985 | 9.870 | 9.982 | 18,829 | +0.25(+2.56%) |
Dec 05, 2013 | 9.730 | 9.733 | 9.730 | 9.733 | 2,046 | +0.06(+0.65%) |
Dec 04, 2013 | 9.671 | 9.826 | 9.332 | 9.671 | 160,814 | -0.00(-0.05%) |
Dec 03, 2013 | 9.767 | 9.843 | 9.675 | 9.675 | 25,582 | -0.16(-1.61%) |