Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.25 | 11.36 | 11.22 | 11.23 | 0 | +0.10(+0.90%) |
Feb 27, 2014 | 10.94 | 11.13 | 10.91 | 11.13 | 29,961 | +0.13(+1.18%) |
Feb 26, 2014 | 10.99 | 11.05 | 10.95 | 11.00 | 33,826 | +0.08(+0.73%) |
Feb 25, 2014 | 10.95 | 10.95 | 10.84 | 10.92 | 72,016 | +0.07(+0.65%) |
Feb 24, 2014 | 10.74 | 10.91 | 10.74 | 10.85 | 73,140 | +0.11(+1.02%) |
Feb 21, 2014 | 10.79 | 10.85 | 10.74 | 10.74 | 0 | +0.18(+1.70%) |
Feb 20, 2014 | 10.53 | 10.56 | 10.48 | 10.56 | 40,691 | -0.02(-0.19%) |
Feb 19, 2014 | 10.69 | 10.73 | 10.58 | 10.58 | 49,661 | -0.17(-1.58%) |
Feb 18, 2014 | 10.75 | 10.77 | 10.68 | 10.75 | 16,723 | +0.08(+0.77%) |
Feb 14, 2014 | 10.67 | 10.67 | 10.67 | 0 | +0.21(+1.99%) | |
Feb 13, 2014 | 10.36 | 10.48 | 10.29 | 10.46 | 42,186 | +0.09(+0.87%) |
Feb 12, 2014 | 10.31 | 10.39 | 10.26 | 10.37 | 38,834 | -0.05(-0.48%) |
Feb 11, 2014 | 10.22 | 10.43 | 10.22 | 10.42 | 34,362 | +0.18(+1.76%) |
Feb 10, 2014 | 10.23 | 10.26 | 10.21 | 10.24 | 17,613 | +0.01(+0.10%) |
Feb 07, 2014 | 10.17 | 10.24 | 10.12 | 10.23 | 0 | +0.07(+0.69%) |
Feb 06, 2014 | 10.07 | 10.20 | 10.07 | 10.16 | 49,206 | +0.14(+1.40%) |
Feb 05, 2014 | 10.08 | 10.09 | 9.990 | 10.02 | 35,606 | -0.04(-0.40%) |
Feb 04, 2014 | 10.00 | 10.08 | 9.964 | 10.06 | 22,570 | +0.03(+0.30%) |
Feb 03, 2014 | 10.19 | 10.20 | 10.01 | 10.03 | 252,937 | -0.23(-2.24%) |
Jan 31, 2014 | 10.21 | 10.32 | 10.18 | 10.26 | 0 | -0.18(-1.68%) |
Jan 30, 2014 | 10.45 | 10.47 | 10.33 | 10.44 | 30,611 | +0.49(+4.87%) |
Jan 29, 2014 | 9.910 | 10.11 | 9.900 | 9.950 | 204,318 | -0.11(-1.09%) |
Jan 28, 2014 | 10.08 | 10.10 | 10.02 | 10.06 | 309,684 | +0.16(+1.62%) |
Jan 27, 2014 | 9.880 | 9.940 | 9.830 | 9.900 | 518,031 | -0.11(-1.05%) |
Jan 24, 2014 | 10.21 | 10.21 | 9.960 | 10.01 | 0 | -0.38(-3.71%) |
Jan 23, 2014 | 10.33 | 10.39 | 10.29 | 10.39 | 220,614 | -0.06(-0.54%) |
Jan 22, 2014 | 10.52 | 10.52 | 10.40 | 10.45 | 36,637 | -0.05(-0.49%) |
Jan 21, 2014 | 10.45 | 10.50 | 10.40 | 10.50 | 25,146 | +0.13(+1.22%) |
Jan 17, 2014 | 10.37 | 10.37 | 10.37 | 0 | -0.01(-0.08%) | |
Jan 16, 2014 | 10.41 | 10.42 | 10.31 | 10.38 | 122,925 | -0.04(-0.40%) |
Jan 15, 2014 | 10.39 | 10.44 | 10.33 | 10.42 | 36,428 | +0.05(+0.44%) |
Jan 14, 2014 | 10.27 | 10.38 | 10.27 | 10.37 | 128,549 | +0.05(+0.52%) |
Jan 13, 2014 | 10.35 | 10.45 | 10.32 | 10.32 | 192,020 | +0.02(+0.19%) |
Jan 10, 2014 | 10.27 | 10.35 | 10.25 | 10.30 | 14,426 | +0.11(+1.08%) |
Jan 09, 2014 | 10.27 | 10.27 | 10.12 | 10.19 | 12,748 | -0.11(-1.07%) |
Jan 08, 2014 | 10.42 | 10.42 | 10.27 | 10.30 | 206,139 | -0.06(-0.56%) |
Jan 07, 2014 | 10.33 | 10.40 | 10.33 | 10.36 | 24,639 | -0.09(-0.88%) |
Jan 06, 2014 | 10.50 | 10.50 | 10.40 | 10.45 | 21,072 | +0.00(+0.00%) |
Jan 03, 2014 | 10.50 | 10.54 | 10.45 | 10.45 | 31,330 | -0.01(-0.07%) |
Jan 02, 2014 | 10.60 | 10.62 | 10.40 | 10.46 | 82,966 | -0.36(-3.35%) |
Dec 31, 2013 | 10.82 | 10.82 | 10.82 | 0 | -0.06(-0.55%) | |
Dec 30, 2013 | 10.66 | 10.88 | 10.64 | 10.88 | 123,607 | +0.22(+2.07%) |
Dec 27, 2013 | 10.67 | 10.69 | 10.64 | 10.66 | 10,369 | +0.03(+0.27%) |
Dec 26, 2013 | 10.55 | 10.63 | 10.55 | 10.63 | 20,261 | +0.08(+0.76%) |
Dec 24, 2013 | 10.47 | 10.56 | 10.47 | 10.55 | 0 | +0.04(+0.38%) |
Dec 23, 2013 | 10.45 | 10.51 | 10.45 | 10.51 | 29,273 | +0.14(+1.35%) |
Dec 20, 2013 | 10.34 | 10.39 | 10.33 | 10.37 | 0 | +0.03(+0.29%) |
Dec 19, 2013 | 10.19 | 10.34 | 10.19 | 10.34 | 20,121 | +0.09(+0.88%) |
Dec 18, 2013 | 10.21 | 10.29 | 10.16 | 10.25 | 29,248 | +0.13(+1.28%) |
Dec 17, 2013 | 10.13 | 10.13 | 10.04 | 10.12 | 102,309 | +0.18(+1.81%) |
Dec 16, 2013 | 10.03 | 10.03 | 9.910 | 9.940 | 65,456 | +0.01(+0.10%) |
Dec 13, 2013 | 10.00 | 10.00 | 9.920 | 9.930 | 0 | -0.04(-0.40%) |
Dec 12, 2013 | 10.03 | 10.03 | 9.950 | 9.970 | 130,276 | -0.21(-2.06%) |
Dec 11, 2013 | 10.19 | 10.23 | 10.17 | 10.18 | 12,692 | -0.03(-0.24%) |
Dec 10, 2013 | 10.19 | 10.23 | 10.16 | 10.21 | 17,683 | -0.06(-0.63%) |
Dec 09, 2013 | 10.28 | 10.31 | 10.27 | 10.27 | 9,118 | +0.04(+0.37%) |
Dec 06, 2013 | 10.15 | 10.25 | 10.14 | 10.23 | 30,008 | +0.22(+2.17%) |
Dec 05, 2013 | 10.05 | 10.09 | 9.990 | 10.02 | 17,821 | -0.04(-0.45%) |
Dec 04, 2013 | 9.950 | 10.06 | 9.950 | 10.06 | 26,303 | +0.09(+0.90%) |
Dec 03, 2013 | 10.01 | 10.03 | 9.950 | 9.970 | 30,495 | -0.17(-1.68%) |