Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.49 | 11.51 | 10.89 | 11.07 | 3,932,277 | -0.43(-3.73%) |
Feb 27, 2014 | 10.60 | 11.50 | 10.57 | 11.49 | 3,964,478 | +0.88(+8.25%) |
Feb 26, 2014 | 10.59 | 10.67 | 10.47 | 10.62 | 1,548,573 | +0.03(+0.27%) |
Feb 25, 2014 | 10.60 | 10.65 | 10.42 | 10.59 | 1,124,047 | +0.01(+0.09%) |
Feb 24, 2014 | 10.40 | 10.69 | 10.27 | 10.58 | 1,742,233 | +0.30(+2.97%) |
Feb 21, 2014 | 10.24 | 10.34 | 10.09 | 10.27 | 1,059,997 | +0.08(+0.75%) |
Feb 20, 2014 | 10.01 | 10.22 | 9.989 | 10.20 | 989,770 | +0.19(+1.90%) |
Feb 19, 2014 | 10.04 | 10.28 | 9.922 | 10.01 | 952,078 | -0.08(-0.76%) |
Feb 18, 2014 | 10.10 | 10.31 | 10.01 | 10.08 | 1,123,268 | -0.02(-0.19%) |
Feb 14, 2014 | 10.03 | 10.10 | 10.10 | 10.10 | 1,105,481 | +0.08(+0.76%) |
Feb 13, 2014 | 9.761 | 10.07 | 9.627 | 10.03 | 1,149,948 | +0.18(+1.84%) |
Feb 12, 2014 | 10.09 | 10.21 | 9.723 | 9.846 | 2,411,657 | -0.17(-1.71%) |
Feb 11, 2014 | 9.951 | 10.09 | 9.870 | 10.02 | 1,325,356 | +0.12(+1.25%) |
Feb 10, 2014 | 9.980 | 10.05 | 9.742 | 9.894 | 2,310,791 | -0.06(-0.57%) |
Feb 07, 2014 | 9.932 | 10.05 | 9.856 | 9.951 | 1,837,500 | +0.10(+0.97%) |
Feb 06, 2014 | 9.732 | 10.06 | 9.656 | 9.856 | 2,743,592 | +0.59(+6.37%) |
Feb 05, 2014 | 9.399 | 9.456 | 9.170 | 9.265 | 2,991,405 | -0.30(-3.18%) |
Feb 04, 2014 | 9.570 | 9.732 | 9.427 | 9.570 | 2,859,278 | +0.10(+1.11%) |
Feb 03, 2014 | 9.989 | 10.05 | 9.389 | 9.465 | 6,629,203 | -0.59(-5.87%) |
Jan 31, 2014 | 9.065 | 10.17 | 9.037 | 10.06 | 11,634,707 | +0.95(+10.46%) |
Jan 30, 2014 | 8.846 | 9.199 | 8.832 | 9.104 | 4,272,403 | +0.34(+3.91%) |
Jan 29, 2014 | 8.837 | 8.970 | 8.675 | 8.761 | 2,566,811 | -0.18(-2.02%) |
Jan 28, 2014 | 8.970 | 9.199 | 8.875 | 8.942 | 3,334,331 | -0.06(-0.63%) |
Jan 27, 2014 | 9.351 | 9.398 | 8.723 | 8.999 | 5,369,605 | -0.29(-3.08%) |
Jan 24, 2014 | 9.903 | 9.951 | 9.208 | 9.284 | 7,724,098 | -0.76(-7.58%) |
Jan 23, 2014 | 10.10 | 10.15 | 9.989 | 10.05 | 2,298,375 | -0.13(-1.31%) |
Jan 22, 2014 | 10.07 | 10.19 | 9.894 | 10.18 | 2,526,794 | +0.10(+1.04%) |
Jan 21, 2014 | 10.32 | 10.38 | 10.04 | 10.07 | 2,512,095 | -0.18(-1.76%) |
Jan 17, 2014 | 10.06 | 10.26 | 10.26 | 10.26 | 7,280,926 | +0.13(+1.32%) |
Jan 16, 2014 | 10.54 | 10.56 | 10.06 | 10.12 | 7,866,848 | -0.49(-4.58%) |
Jan 15, 2014 | 10.86 | 10.93 | 10.31 | 10.61 | 6,022,829 | -0.25(-2.28%) |
Jan 14, 2014 | 11.29 | 11.42 | 10.55 | 10.86 | 10,641,143 | -0.27(-2.40%) |
Jan 13, 2014 | 11.65 | 11.87 | 11.12 | 11.12 | 4,982,908 | -0.58(-4.96%) |
Jan 10, 2014 | 11.28 | 11.90 | 11.20 | 11.70 | 6,148,329 | +0.42(+3.71%) |
Jan 09, 2014 | 11.37 | 11.51 | 11.20 | 11.28 | 4,502,399 | -0.07(-0.59%) |
Jan 08, 2014 | 11.26 | 11.58 | 11.22 | 11.35 | 3,812,879 | +0.11(+1.02%) |
Jan 07, 2014 | 10.83 | 11.40 | 10.83 | 11.24 | 8,213,774 | +0.43(+3.96%) |
Jan 06, 2014 | 10.94 | 11.05 | 10.60 | 10.81 | 2,987,792 | -0.10(-0.87%) |
Jan 03, 2014 | 10.80 | 11.03 | 10.69 | 10.90 | 2,062,334 | +0.13(+1.24%) |
Jan 02, 2014 | 10.70 | 10.96 | 10.62 | 10.77 | 2,033,651 | +0.05(+0.44%) |
Dec 31, 2013 | 10.85 | 10.72 | 10.72 | 10.72 | 1,440,370 | -0.10(-0.88%) |
Dec 30, 2013 | 10.61 | 10.90 | 10.49 | 10.82 | 1,638,452 | +0.20(+1.88%) |
Dec 27, 2013 | 11.04 | 11.14 | 10.53 | 10.62 | 2,207,623 | -0.42(-3.80%) |
Dec 26, 2013 | 10.95 | 11.19 | 10.85 | 11.04 | 2,180,291 | +0.18(+1.67%) |
Dec 24, 2013 | 10.81 | 10.88 | 10.73 | 10.86 | 655,799 | +0.04(+0.35%) |
Dec 23, 2013 | 10.86 | 10.96 | 10.76 | 10.82 | 1,128,493 | +0.02(+0.18%) |
Dec 20, 2013 | 10.52 | 10.85 | 10.48 | 10.80 | 7,110,839 | +0.31(+3.00%) |
Dec 19, 2013 | 10.49 | 10.58 | 10.42 | 10.48 | 2,084,897 | -0.05(-0.45%) |
Dec 18, 2013 | 10.47 | 10.69 | 10.29 | 10.53 | 2,401,780 | +0.10(+1.00%) |
Dec 17, 2013 | 10.65 | 10.70 | 10.40 | 10.43 | 2,342,339 | -0.23(-2.14%) |
Dec 16, 2013 | 10.69 | 10.88 | 10.62 | 10.66 | 1,396,644 | +0.05(+0.45%) |
Dec 13, 2013 | 10.60 | 10.78 | 10.58 | 10.61 | 1,766,336 | +0.05(+0.45%) |
Dec 12, 2013 | 10.81 | 10.96 | 10.54 | 10.56 | 1,577,503 | -0.17(-1.60%) |
Dec 11, 2013 | 10.99 | 11.01 | 10.58 | 10.73 | 1,559,184 | -0.24(-2.17%) |
Dec 10, 2013 | 11.06 | 11.19 | 10.87 | 10.97 | 1,485,192 | -0.13(-1.20%) |
Dec 09, 2013 | 10.96 | 11.22 | 10.96 | 11.10 | 1,436,077 | +0.18(+1.66%) |
Dec 06, 2013 | 10.87 | 10.94 | 10.69 | 10.92 | 1,156,450 | +0.17(+1.59%) |
Dec 05, 2013 | 10.77 | 10.93 | 10.63 | 10.75 | 1,500,711 | -0.05(-0.44%) |
Dec 04, 2013 | 10.54 | 11.02 | 10.49 | 10.80 | 3,853,232 | +0.29(+2.72%) |
Dec 03, 2013 | 10.58 | 10.76 | 10.48 | 10.51 | 1,870,261 | -0.10(-0.90%) |