Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.91 | 11.00 | 10.67 | 10.70 | 81,284 | -0.27(-2.46%) |
Feb 27, 2014 | 10.89 | 11.05 | 10.84 | 10.97 | 80,146 | +0.01(+0.09%) |
Feb 26, 2014 | 10.90 | 11.08 | 10.90 | 10.96 | 98,652 | +0.01(+0.09%) |
Feb 25, 2014 | 11.02 | 11.08 | 10.86 | 10.95 | 139,047 | -0.10(-0.90%) |
Feb 24, 2014 | 10.84 | 11.10 | 10.84 | 11.05 | 150,594 | +0.21(+1.94%) |
Feb 21, 2014 | 10.61 | 10.88 | 10.54 | 10.84 | 136,392 | +0.26(+2.46%) |
Feb 20, 2014 | 10.26 | 10.61 | 10.26 | 10.58 | 65,084 | +0.25(+2.42%) |
Feb 19, 2014 | 10.23 | 10.40 | 10.12 | 10.33 | 68,101 | +0.03(+0.29%) |
Feb 18, 2014 | 10.03 | 10.42 | 10.03 | 10.30 | 94,905 | +0.22(+2.18%) |
Feb 14, 2014 | 10.11 | 10.08 | 10.08 | 10.08 | 59,500 | -0.02(-0.20%) |
Feb 13, 2014 | 9.880 | 10.27 | 9.771 | 10.10 | 128,972 | +0.10(+1.00%) |
Feb 12, 2014 | 9.610 | 10.19 | 9.510 | 10.00 | 433,051 | +0.79(+8.58%) |
Feb 11, 2014 | 8.920 | 9.240 | 8.920 | 9.210 | 85,216 | +0.14(+1.54%) |
Feb 10, 2014 | 9.150 | 9.340 | 9.030 | 9.070 | 79,033 | -0.04(-0.44%) |
Feb 07, 2014 | 9.020 | 9.180 | 8.900 | 9.110 | 195,635 | +0.09(+1.00%) |
Feb 06, 2014 | 9.010 | 9.090 | 8.950 | 9.020 | 61,232 | +0.01(+0.11%) |
Feb 05, 2014 | 8.942 | 9.050 | 8.800 | 9.010 | 62,342 | -0.01(-0.11%) |
Feb 04, 2014 | 9.070 | 9.120 | 8.940 | 9.020 | 70,290 | +0.02(+0.22%) |
Feb 03, 2014 | 9.410 | 9.410 | 8.950 | 9.000 | 107,629 | -0.50(-5.26%) |
Jan 31, 2014 | 9.460 | 9.650 | 9.390 | 9.500 | 52,460 | -0.13(-1.35%) |
Jan 30, 2014 | 9.490 | 9.769 | 9.380 | 9.630 | 65,677 | +0.25(+2.67%) |
Jan 29, 2014 | 9.490 | 9.490 | 9.350 | 9.380 | 48,302 | -0.11(-1.16%) |
Jan 28, 2014 | 9.350 | 9.542 | 9.260 | 9.490 | 73,510 | +0.16(+1.71%) |
Jan 27, 2014 | 9.370 | 9.500 | 9.300 | 9.330 | 35,827 | -0.05(-0.53%) |
Jan 24, 2014 | 9.360 | 9.430 | 9.280 | 9.380 | 47,149 | -0.06(-0.64%) |
Jan 23, 2014 | 9.440 | 9.490 | 9.305 | 9.440 | 29,750 | +0.00(+0.00%) |
Jan 22, 2014 | 9.420 | 9.550 | 9.410 | 9.440 | 49,010 | -0.01(-0.11%) |
Jan 21, 2014 | 9.530 | 9.530 | 9.410 | 9.450 | 136,109 | -0.05(-0.53%) |
Jan 17, 2014 | 9.550 | 9.500 | 9.500 | 9.500 | 125,500 | -0.11(-1.14%) |
Jan 16, 2014 | 9.720 | 9.750 | 9.500 | 9.610 | 51,963 | -0.11(-1.13%) |
Jan 15, 2014 | 9.740 | 9.820 | 9.590 | 9.720 | 36,961 | -0.02(-0.21%) |
Jan 14, 2014 | 9.750 | 9.790 | 9.670 | 9.740 | 74,033 | -0.01(-0.10%) |
Jan 13, 2014 | 10.01 | 10.03 | 9.660 | 9.750 | 48,559 | -0.32(-3.18%) |
Jan 10, 2014 | 9.920 | 10.10 | 9.588 | 10.07 | 51,905 | +0.19(+1.92%) |
Jan 09, 2014 | 10.05 | 10.05 | 9.840 | 9.880 | 27,629 | -0.13(-1.30%) |
Jan 08, 2014 | 10.20 | 10.20 | 9.980 | 10.01 | 34,843 | -0.23(-2.25%) |
Jan 07, 2014 | 10.34 | 10.36 | 10.12 | 10.24 | 53,245 | -0.09(-0.87%) |
Jan 06, 2014 | 10.35 | 10.43 | 10.26 | 10.33 | 26,738 | +0.01(+0.10%) |
Jan 03, 2014 | 10.20 | 10.42 | 10.02 | 10.32 | 40,626 | +0.12(+1.18%) |
Jan 02, 2014 | 10.10 | 10.27 | 9.900 | 10.20 | 35,666 | +0.02(+0.20%) |
Dec 31, 2013 | 10.10 | 10.18 | 10.18 | 10.18 | 29,200 | +0.10(+0.99%) |
Dec 30, 2013 | 10.11 | 10.17 | 9.950 | 10.08 | 27,665 | -0.07(-0.69%) |
Dec 27, 2013 | 10.31 | 10.31 | 9.940 | 10.15 | 39,526 | -0.12(-1.17%) |
Dec 26, 2013 | 10.48 | 10.54 | 10.24 | 10.27 | 36,870 | -0.21(-2.00%) |
Dec 24, 2013 | 10.04 | 10.53 | 10.04 | 10.48 | 47,274 | +0.47(+4.70%) |
Dec 23, 2013 | 10.09 | 10.15 | 9.850 | 10.01 | 49,094 | -0.01(-0.10%) |
Dec 20, 2013 | 9.640 | 10.13 | 9.640 | 10.02 | 145,549 | +0.37(+3.83%) |
Dec 19, 2013 | 9.420 | 9.999 | 9.420 | 9.650 | 117,849 | +0.10(+1.05%) |
Dec 18, 2013 | 9.550 | 9.620 | 9.470 | 9.550 | 72,493 | +0.04(+0.42%) |
Dec 17, 2013 | 9.510 | 9.570 | 9.200 | 9.510 | 241,076 | +0.01(+0.11%) |
Dec 16, 2013 | 8.720 | 9.500 | 8.720 | 9.500 | 292,322 | +0.86(+9.95%) |
Dec 13, 2013 | 8.600 | 8.700 | 8.570 | 8.640 | 35,883 | +0.08(+0.93%) |
Dec 12, 2013 | 8.580 | 8.650 | 8.495 | 8.560 | 19,202 | +0.01(+0.12%) |
Dec 11, 2013 | 8.840 | 8.860 | 8.480 | 8.550 | 29,790 | -0.33(-3.72%) |
Dec 10, 2013 | 8.940 | 9.050 | 8.770 | 8.880 | 47,882 | -0.04(-0.45%) |
Dec 09, 2013 | 9.030 | 9.030 | 8.860 | 8.920 | 25,610 | -0.13(-1.44%) |
Dec 06, 2013 | 8.850 | 9.090 | 8.750 | 9.050 | 0 | +0.27(+3.08%) |
Dec 05, 2013 | 8.850 | 8.929 | 8.730 | 8.780 | 0 | -0.08(-0.90%) |
Dec 04, 2013 | 9.240 | 9.240 | 8.820 | 8.860 | 0 | -0.37(-4.01%) |
Dec 03, 2013 | 9.180 | 9.410 | 9.150 | 9.230 | 0 | -0.02(-0.22%) |