Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.70 | 10.75 | 10.60 | 10.69 | 14,119,726 | +0.08(+0.72%) |
Feb 27, 2014 | 10.36 | 10.63 | 10.29 | 10.61 | 12,057,574 | +0.14(+1.34%) |
Feb 26, 2014 | 10.34 | 10.56 | 10.34 | 10.47 | 12,381,920 | +0.17(+1.67%) |
Feb 25, 2014 | 10.39 | 10.41 | 10.15 | 10.30 | 14,084,653 | -0.15(-1.41%) |
Feb 24, 2014 | 10.25 | 10.55 | 10.25 | 10.45 | 9,918,123 | +0.20(+1.93%) |
Feb 21, 2014 | 10.24 | 10.34 | 10.19 | 10.25 | 7,720,439 | +0.03(+0.31%) |
Feb 20, 2014 | 10.29 | 10.31 | 10.13 | 10.22 | 8,248,936 | -0.04(-0.37%) |
Feb 19, 2014 | 10.34 | 10.42 | 10.23 | 10.25 | 12,254,643 | -0.11(-1.05%) |
Feb 18, 2014 | 10.41 | 10.48 | 10.34 | 10.36 | 9,282,953 | -0.03(-0.25%) |
Feb 14, 2014 | 10.31 | 10.39 | 10.39 | 10.39 | 7,480,484 | +0.09(+0.87%) |
Feb 13, 2014 | 10.33 | 10.39 | 10.28 | 10.30 | 12,301,336 | -0.14(-1.35%) |
Feb 12, 2014 | 10.54 | 10.85 | 10.32 | 10.44 | 28,061,746 | +0.29(+2.90%) |
Feb 11, 2014 | 9.973 | 10.23 | 9.966 | 10.15 | 16,068,017 | +0.15(+1.53%) |
Feb 10, 2014 | 9.973 | 10.06 | 9.903 | 9.992 | 7,525,914 | +0.01(+0.06%) |
Feb 07, 2014 | 9.820 | 10.00 | 9.800 | 9.986 | 8,034,456 | +0.20(+2.09%) |
Feb 06, 2014 | 9.743 | 9.858 | 9.711 | 9.781 | 10,291,225 | +0.06(+0.66%) |
Feb 05, 2014 | 9.692 | 9.759 | 9.583 | 9.717 | 16,172,890 | -0.01(-0.13%) |
Feb 04, 2014 | 9.698 | 9.768 | 9.641 | 9.730 | 22,916,024 | +0.05(+0.53%) |
Feb 03, 2014 | 9.858 | 9.909 | 9.673 | 9.679 | 14,647,173 | -0.16(-1.62%) |
Jan 31, 2014 | 9.883 | 9.979 | 9.826 | 9.839 | 9,561,287 | -0.17(-1.72%) |
Jan 30, 2014 | 10.04 | 10.08 | 9.954 | 10.01 | 8,134,263 | +0.09(+0.90%) |
Jan 29, 2014 | 10.04 | 10.11 | 9.893 | 9.922 | 11,740,639 | -0.24(-2.33%) |
Jan 28, 2014 | 9.960 | 10.22 | 9.935 | 10.16 | 12,116,986 | +0.26(+2.58%) |
Jan 27, 2014 | 10.08 | 10.11 | 9.768 | 9.903 | 11,179,256 | -0.15(-1.52%) |
Jan 24, 2014 | 10.26 | 10.28 | 10.06 | 10.06 | 12,129,130 | -0.24(-2.36%) |
Jan 23, 2014 | 10.36 | 10.36 | 10.25 | 10.30 | 9,274,539 | -0.12(-1.17%) |
Jan 22, 2014 | 10.34 | 10.45 | 10.27 | 10.42 | 8,507,705 | +0.09(+0.87%) |
Jan 21, 2014 | 10.55 | 10.55 | 10.31 | 10.33 | 10,496,242 | -0.18(-1.70%) |
Jan 17, 2014 | 10.68 | 10.51 | 10.51 | 10.51 | 9,061,387 | -0.17(-1.61%) |
Jan 16, 2014 | 10.68 | 10.71 | 10.61 | 10.68 | 7,417,461 | +0.02(+0.18%) |
Jan 15, 2014 | 10.55 | 10.71 | 10.43 | 10.66 | 12,558,403 | +0.11(+1.03%) |
Jan 14, 2014 | 10.38 | 10.57 | 10.34 | 10.55 | 18,418,510 | +0.09(+0.85%) |
Jan 13, 2014 | 10.72 | 10.75 | 10.46 | 10.46 | 9,949,523 | -0.25(-2.33%) |
Jan 10, 2014 | 10.94 | 10.95 | 10.67 | 10.71 | 11,280,432 | -0.19(-1.70%) |
Jan 09, 2014 | 11.19 | 11.21 | 10.88 | 10.90 | 10,971,019 | -0.23(-2.07%) |
Jan 08, 2014 | 11.22 | 11.39 | 11.08 | 11.13 | 16,337,852 | -0.01(-0.11%) |
Jan 07, 2014 | 10.91 | 11.21 | 10.89 | 11.14 | 15,329,355 | +0.24(+2.23%) |
Jan 06, 2014 | 10.85 | 10.95 | 10.81 | 10.90 | 8,382,707 | +0.09(+0.83%) |
Jan 03, 2014 | 10.91 | 10.96 | 10.77 | 10.81 | 6,609,196 | -0.07(-0.65%) |
Jan 02, 2014 | 11.00 | 11.02 | 10.84 | 10.88 | 8,665,681 | -0.14(-1.27%) |
Dec 31, 2013 | 11.02 | 11.02 | 11.02 | 11.02 | 4,512,458 | +0.01(+0.06%) |
Dec 30, 2013 | 11.02 | 11.05 | 10.91 | 11.01 | 4,782,410 | +0.03(+0.23%) |
Dec 27, 2013 | 11.03 | 11.08 | 10.94 | 10.99 | 3,096,018 | -0.03(-0.23%) |
Dec 26, 2013 | 11.01 | 11.06 | 10.88 | 11.01 | 6,486,664 | +0.04(+0.35%) |
Dec 24, 2013 | 10.91 | 10.98 | 10.83 | 10.98 | 2,164,208 | +0.06(+0.59%) |
Dec 23, 2013 | 10.94 | 10.95 | 10.83 | 10.91 | 4,501,276 | +0.04(+0.41%) |
Dec 20, 2013 | 10.79 | 10.93 | 10.57 | 10.87 | 11,718,232 | +0.08(+0.77%) |
Dec 19, 2013 | 10.81 | 10.91 | 10.65 | 10.78 | 10,875,611 | -0.08(-0.71%) |
Dec 18, 2013 | 10.71 | 10.86 | 10.61 | 10.86 | 11,234,061 | +0.34(+3.22%) |
Dec 17, 2013 | 10.52 | 10.59 | 10.46 | 10.52 | 5,303,817 | +0.01(+0.06%) |
Dec 16, 2013 | 10.52 | 10.60 | 10.49 | 10.52 | 5,043,467 | +0.06(+0.55%) |
Dec 13, 2013 | 10.62 | 10.63 | 10.41 | 10.46 | 13,391,847 | -0.17(-1.59%) |
Dec 12, 2013 | 10.48 | 10.68 | 10.44 | 10.63 | 9,633,818 | +0.11(+1.09%) |
Dec 11, 2013 | 10.67 | 10.69 | 10.47 | 10.51 | 12,006,454 | -0.15(-1.37%) |
Dec 10, 2013 | 10.58 | 10.73 | 10.58 | 10.66 | 6,910,567 | +0.06(+0.60%) |
Dec 09, 2013 | 10.64 | 10.69 | 10.56 | 10.60 | 5,586,723 | -0.04(-0.36%) |
Dec 06, 2013 | 10.49 | 10.65 | 10.45 | 10.63 | 7,374,712 | +0.21(+2.01%) |
Dec 05, 2013 | 10.55 | 10.57 | 10.41 | 10.42 | 15,226,968 | -0.15(-1.44%) |
Dec 04, 2013 | 10.63 | 10.73 | 10.53 | 10.58 | 16,927,680 | -0.12(-1.13%) |
Dec 03, 2013 | 10.55 | 10.74 | 10.53 | 10.70 | 15,597,118 | +0.11(+1.08%) |