Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.85 | 12.04 | 11.55 | 11.60 | 1,756,790 | -0.19(-1.63%) |
Feb 27, 2014 | 11.69 | 12.06 | 11.68 | 11.79 | 1,862,165 | +0.12(+0.99%) |
Feb 26, 2014 | 11.46 | 11.85 | 11.32 | 11.68 | 1,256,529 | +0.27(+2.37%) |
Feb 25, 2014 | 11.03 | 11.49 | 11.00 | 11.41 | 2,305,352 | +0.49(+4.50%) |
Feb 24, 2014 | 10.87 | 11.07 | 10.85 | 10.92 | 945,763 | +0.05(+0.44%) |
Feb 21, 2014 | 10.67 | 10.97 | 10.60 | 10.87 | 2,208,253 | +0.25(+2.36%) |
Feb 20, 2014 | 9.963 | 10.65 | 9.943 | 10.62 | 2,351,599 | +0.68(+6.89%) |
Feb 19, 2014 | 9.972 | 10.02 | 9.886 | 9.934 | 904,742 | -0.06(-0.58%) |
Feb 18, 2014 | 9.837 | 10.16 | 9.799 | 9.992 | 1,722,373 | +0.16(+1.67%) |
Feb 14, 2014 | 9.818 | 9.828 | 9.828 | 9.828 | 452,615 | +0.00(+0.00%) |
Feb 13, 2014 | 9.674 | 9.886 | 9.664 | 9.828 | 812,250 | +0.09(+0.89%) |
Feb 12, 2014 | 9.837 | 9.924 | 9.703 | 9.741 | 755,880 | -0.12(-1.17%) |
Feb 11, 2014 | 9.703 | 9.943 | 9.597 | 9.857 | 839,193 | +0.16(+1.69%) |
Feb 10, 2014 | 9.876 | 9.924 | 9.577 | 9.693 | 364,645 | -0.17(-1.76%) |
Feb 07, 2014 | 9.577 | 9.886 | 9.549 | 9.866 | 951,498 | +0.38(+3.96%) |
Feb 06, 2014 | 9.327 | 9.625 | 9.327 | 9.491 | 735,875 | +0.21(+2.28%) |
Feb 05, 2014 | 9.288 | 9.394 | 9.115 | 9.279 | 1,089,257 | -0.06(-0.62%) |
Feb 04, 2014 | 9.491 | 9.528 | 9.303 | 9.336 | 1,000,291 | -0.10(-1.02%) |
Feb 03, 2014 | 9.780 | 9.915 | 9.269 | 9.433 | 1,563,961 | -0.36(-3.64%) |
Jan 31, 2014 | 9.837 | 9.953 | 9.741 | 9.789 | 1,469,016 | -0.16(-1.65%) |
Jan 30, 2014 | 9.915 | 10.09 | 9.731 | 9.953 | 1,368,677 | +0.17(+1.77%) |
Jan 29, 2014 | 9.809 | 10.12 | 9.635 | 9.780 | 1,165,314 | -0.13(-1.36%) |
Jan 28, 2014 | 9.934 | 10.08 | 9.703 | 9.915 | 1,620,426 | -0.04(-0.39%) |
Jan 27, 2014 | 10.18 | 10.23 | 9.818 | 9.953 | 1,158,165 | -0.23(-2.27%) |
Jan 24, 2014 | 10.31 | 10.41 | 10.09 | 10.18 | 1,174,881 | -0.25(-2.40%) |
Jan 23, 2014 | 10.59 | 10.71 | 10.27 | 10.43 | 1,377,553 | -0.20(-1.90%) |
Jan 22, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 921,726 | -0.00(-0.05%) |
Jan 21, 2014 | 10.50 | 10.79 | 10.47 | 10.64 | 1,124,848 | +0.21(+1.99%) |
Jan 17, 2014 | 10.56 | 10.43 | 10.43 | 10.43 | 784,111 | -0.16(-1.55%) |
Jan 16, 2014 | 10.70 | 10.74 | 10.57 | 10.60 | 687,885 | -0.08(-0.72%) |
Jan 15, 2014 | 10.58 | 10.79 | 10.50 | 10.68 | 1,669,024 | +0.10(+0.91%) |
Jan 14, 2014 | 10.23 | 10.58 | 10.23 | 10.58 | 2,401,065 | +0.38(+3.68%) |
Jan 13, 2014 | 10.21 | 10.28 | 10.09 | 10.20 | 1,842,054 | -0.02(-0.19%) |
Jan 10, 2014 | 9.924 | 10.23 | 9.902 | 10.22 | 1,605,008 | +0.33(+3.31%) |
Jan 09, 2014 | 9.924 | 10.12 | 9.847 | 9.895 | 1,441,240 | +0.01(+0.10%) |
Jan 08, 2014 | 9.847 | 9.886 | 9.693 | 9.886 | 1,324,835 | -0.04(-0.39%) |
Jan 07, 2014 | 9.799 | 9.953 | 9.703 | 9.924 | 770,838 | +0.16(+1.68%) |
Jan 06, 2014 | 10.01 | 10.07 | 9.731 | 9.760 | 1,322,884 | -0.17(-1.75%) |
Jan 03, 2014 | 9.279 | 10.00 | 9.279 | 9.934 | 2,644,660 | +0.66(+7.17%) |
Jan 02, 2014 | 9.269 | 9.491 | 9.182 | 9.269 | 1,443,602 | -0.01(-0.10%) |
Dec 31, 2013 | 9.115 | 9.279 | 9.279 | 9.279 | 1,110,210 | +0.13(+1.37%) |
Dec 30, 2013 | 9.163 | 9.230 | 9.071 | 9.153 | 616,338 | +0.00(+0.00%) |
Dec 27, 2013 | 9.009 | 9.240 | 8.869 | 9.153 | 2,147,962 | +0.15(+1.71%) |
Dec 26, 2013 | 8.912 | 9.018 | 8.903 | 8.999 | 713,912 | +0.10(+1.08%) |
Dec 24, 2013 | 8.710 | 8.903 | 8.633 | 8.903 | 400,775 | +0.04(+0.43%) |
Dec 23, 2013 | 8.864 | 8.884 | 8.778 | 8.864 | 423,974 | +0.02(+0.22%) |
Dec 20, 2013 | 8.643 | 8.855 | 8.585 | 8.845 | 1,061,131 | +0.22(+2.57%) |
Dec 19, 2013 | 8.672 | 8.729 | 8.488 | 8.623 | 389,293 | -0.08(-0.89%) |
Dec 18, 2013 | 8.508 | 8.701 | 8.479 | 8.701 | 536,805 | +0.19(+2.27%) |
Dec 17, 2013 | 8.614 | 8.633 | 8.479 | 8.508 | 490,747 | -0.12(-1.34%) |
Dec 16, 2013 | 8.498 | 8.623 | 8.431 | 8.623 | 701,684 | +0.15(+1.82%) |
Dec 13, 2013 | 8.546 | 8.604 | 8.392 | 8.469 | 366,053 | -0.07(-0.79%) |
Dec 12, 2013 | 8.315 | 8.604 | 8.296 | 8.537 | 853,453 | +0.20(+2.43%) |
Dec 11, 2013 | 8.392 | 8.421 | 8.296 | 8.334 | 586,462 | -0.04(-0.46%) |
Dec 10, 2013 | 8.402 | 8.479 | 8.296 | 8.373 | 623,170 | -0.07(-0.80%) |
Dec 09, 2013 | 8.537 | 8.623 | 8.421 | 8.440 | 557,907 | -0.10(-1.13%) |
Dec 06, 2013 | 8.479 | 8.575 | 8.431 | 8.537 | 0 | +0.12(+1.37%) |
Dec 05, 2013 | 8.392 | 8.556 | 8.305 | 8.421 | 0 | +0.01(+0.11%) |
Dec 04, 2013 | 8.498 | 8.556 | 8.344 | 8.411 | 0 | -0.13(-1.58%) |
Dec 03, 2013 | 8.623 | 8.623 | 8.436 | 8.546 | 0 | -0.12(-1.33%) |