Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.25 | 11.25 | 11.19 | 11.25 | 20,648 | +0.00(+0.00%) |
Feb 27, 2014 | 11.48 | 11.48 | 11.15 | 11.25 | 9,817 | -0.05(-0.44%) |
Feb 26, 2014 | 11.15 | 11.39 | 11.15 | 11.30 | 12,036 | +0.26(+2.36%) |
Feb 25, 2014 | 11.15 | 11.25 | 10.68 | 11.04 | 59,054 | -0.21(-1.87%) |
Feb 24, 2014 | 11.11 | 11.25 | 11.00 | 11.25 | 8,316 | +0.15(+1.35%) |
Feb 21, 2014 | 11.00 | 11.10 | 10.96 | 11.10 | 6,830 | +0.10(+0.91%) |
Feb 20, 2014 | 10.94 | 11.05 | 10.90 | 11.00 | 20,018 | +0.05(+0.46%) |
Feb 19, 2014 | 10.95 | 11.12 | 10.95 | 10.95 | 17,115 | +0.00(+0.00%) |
Feb 18, 2014 | 10.80 | 11.10 | 10.78 | 10.95 | 16,420 | +0.15(+1.39%) |
Feb 13, 2014 | 10.80 | 10.80 | 10.80 | 0 | -0.05(-0.46%) | |
Feb 12, 2014 | 10.85 | 10.89 | 10.85 | 10.85 | 8,240 | +0.00(+0.00%) |
Feb 11, 2014 | 11.61 | 11.61 | 10.85 | 10.85 | 9,379 | +0.00(+0.00%) |
Feb 10, 2014 | 11.00 | 11.00 | 10.85 | 10.85 | 5,909 | +0.05(+0.46%) |
Feb 07, 2014 | 10.87 | 10.90 | 10.79 | 10.80 | 18,430 | -0.10(-0.92%) |
Feb 06, 2014 | 10.90 | 11.00 | 10.90 | 10.90 | 10,379 | +0.05(+0.46%) |
Feb 05, 2014 | 10.56 | 10.85 | 10.55 | 10.85 | 1,925 | +0.30(+2.84%) |
Feb 04, 2014 | 10.68 | 10.68 | 10.49 | 10.55 | 6,200 | -0.15(-1.40%) |
Feb 03, 2014 | 10.65 | 10.70 | 10.64 | 10.70 | 4,990 | +0.00(+0.00%) |
Jan 31, 2014 | 10.69 | 10.70 | 10.69 | 10.70 | 358 | +0.00(+0.00%) |
Jan 30, 2014 | 10.74 | 10.84 | 10.60 | 10.70 | 3,840 | +0.05(+0.47%) |
Jan 29, 2014 | 10.81 | 10.81 | 10.60 | 10.65 | 8,983 | -0.15(-1.39%) |
Jan 28, 2014 | 10.75 | 10.88 | 10.75 | 10.80 | 5,750 | +0.15(+1.41%) |
Jan 27, 2014 | 10.56 | 10.65 | 10.55 | 10.65 | 2,950 | +0.10(+0.95%) |
Jan 24, 2014 | 10.75 | 10.75 | 10.55 | 10.55 | 11,890 | -0.20(-1.86%) |
Jan 23, 2014 | 10.75 | 10.97 | 10.75 | 10.75 | 9,791 | +0.09(+0.84%) |
Jan 22, 2014 | 10.66 | 10.66 | 10.66 | 10.66 | 2,600 | +0.01(+0.09%) |
Jan 21, 2014 | 10.76 | 10.76 | 10.65 | 10.65 | 14,680 | -0.20(-1.84%) |
Jan 20, 2014 | 10.90 | 11.00 | 10.85 | 10.85 | 8,783 | +0.05(+0.46%) |
Jan 17, 2014 | 10.82 | 10.89 | 10.70 | 10.80 | 7,361 | +0.15(+1.41%) |
Jan 16, 2014 | 10.66 | 10.75 | 10.65 | 10.65 | 12,129 | +0.00(+0.00%) |
Jan 15, 2014 | 10.65 | 10.80 | 10.65 | 10.65 | 3,586 | -0.05(-0.47%) |
Jan 14, 2014 | 10.69 | 10.79 | 10.69 | 10.70 | 3,000 | +0.10(+0.94%) |
Jan 13, 2014 | 10.60 | 10.60 | 10.60 | 10.60 | 4,431 | -0.01(-0.09%) |
Jan 10, 2014 | 10.72 | 10.74 | 10.61 | 10.61 | 1,186 | +0.16(+1.53%) |
Jan 09, 2014 | 10.45 | 10.47 | 10.40 | 10.45 | 4,800 | +0.05(+0.48%) |
Jan 08, 2014 | 10.56 | 10.56 | 10.40 | 10.40 | 10,243 | -0.11(-1.05%) |
Jan 07, 2014 | 10.40 | 10.56 | 10.40 | 10.51 | 21,330 | +0.16(+1.55%) |
Jan 06, 2014 | 10.35 | 10.35 | 10.35 | 10.35 | 4,400 | +0.00(+0.00%) |
Jan 03, 2014 | 10.40 | 10.40 | 10.35 | 10.35 | 9,700 | -0.05(-0.48%) |
Jan 02, 2014 | 10.46 | 10.47 | 10.40 | 10.40 | 5,500 | -0.09(-0.86%) |
Dec 31, 2013 | 10.49 | 10.49 | 10.49 | 0 | +0.19(+1.84%) | |
Dec 30, 2013 | 10.28 | 10.43 | 10.28 | 10.30 | 10,597 | +0.02(+0.19%) |
Dec 27, 2013 | 10.20 | 10.28 | 10.12 | 10.28 | 12,042 | +0.08(+0.78%) |
Dec 24, 2013 | 10.20 | 10.20 | 10.20 | 0 | +0.01(+0.10%) | |
Dec 23, 2013 | 10.19 | 10.19 | 10.19 | 10.19 | 150 | +0.09(+0.89%) |
Dec 20, 2013 | 10.08 | 10.15 | 10.06 | 10.10 | 9,600 | -0.05(-0.49%) |
Dec 19, 2013 | 10.19 | 10.20 | 10.10 | 10.15 | 13,700 | -0.05(-0.49%) |
Dec 18, 2013 | 10.11 | 10.20 | 10.10 | 10.20 | 2,740 | +0.10(+0.99%) |
Dec 17, 2013 | 10.19 | 10.25 | 10.10 | 10.10 | 14,296 | -0.10(-0.98%) |
Dec 16, 2013 | 10.17 | 10.20 | 10.15 | 10.20 | 7,173 | +0.03(+0.29%) |
Dec 13, 2013 | 10.17 | 10.20 | 10.17 | 10.17 | 11,900 | +0.00(+0.00%) |
Dec 12, 2013 | 10.16 | 10.17 | 10.15 | 10.17 | 6,630 | -0.02(-0.20%) |
Dec 11, 2013 | 10.11 | 10.20 | 10.11 | 10.19 | 7,040 | +0.09(+0.89%) |
Dec 10, 2013 | 10.19 | 10.19 | 10.10 | 10.10 | 9,695 | -0.09(-0.88%) |
Dec 09, 2013 | 10.14 | 10.19 | 10.10 | 10.19 | 104,700 | +0.09(+0.89%) |
Dec 06, 2013 | 10.15 | 10.15 | 10.10 | 10.10 | 14,660 | -0.05(-0.49%) |
Dec 05, 2013 | 10.10 | 10.15 | 10.07 | 10.15 | 7,200 | +0.00(+0.00%) |
Dec 04, 2013 | 10.10 | 10.15 | 10.08 | 10.15 | 6,334 | +0.00(+0.00%) |
Dec 03, 2013 | 10.06 | 10.15 | 10.06 | 10.15 | 3,100 | +0.10(+1.00%) |