Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.20 | 10.37 | 10.13 | 10.28 | 660,319 | +0.10(+0.99%) |
Feb 27, 2014 | 10.11 | 10.23 | 10.11 | 10.18 | 571,834 | +0.07(+0.73%) |
Feb 26, 2014 | 9.966 | 10.13 | 9.912 | 10.10 | 753,528 | +0.15(+1.55%) |
Feb 25, 2014 | 10.06 | 10.14 | 9.921 | 9.948 | 589,708 | -0.13(-1.26%) |
Feb 24, 2014 | 10.21 | 10.52 | 10.07 | 10.08 | 1,007,222 | -0.23(-2.20%) |
Feb 21, 2014 | 9.957 | 10.43 | 9.957 | 10.30 | 1,425,843 | +0.26(+2.62%) |
Feb 20, 2014 | 10.17 | 10.17 | 9.994 | 10.04 | 937,461 | -0.10(-0.99%) |
Feb 19, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 1,819,866 | +0.07(+0.72%) |
Feb 18, 2014 | 10.23 | 10.43 | 10.06 | 10.07 | 1,148,442 | +0.35(+3.65%) |
Feb 14, 2014 | 9.748 | 9.712 | 9.712 | 9.712 | 456,567 | -0.04(-0.37%) |
Feb 13, 2014 | 9.676 | 9.872 | 9.667 | 9.748 | 404,692 | +0.02(+0.19%) |
Feb 12, 2014 | 9.885 | 9.976 | 9.721 | 9.730 | 348,430 | -0.20(-2.01%) |
Feb 11, 2014 | 9.739 | 9.966 | 9.585 | 9.930 | 800,359 | +0.22(+2.25%) |
Feb 10, 2014 | 9.294 | 9.712 | 9.267 | 9.712 | 846,188 | +0.38(+4.09%) |
Feb 07, 2014 | 9.376 | 9.412 | 9.221 | 9.330 | 511,106 | -0.05(-0.48%) |
Feb 06, 2014 | 9.294 | 9.530 | 9.276 | 9.376 | 703,484 | +0.10(+1.08%) |
Feb 05, 2014 | 9.440 | 9.467 | 9.240 | 9.276 | 686,065 | -0.21(-2.20%) |
Feb 04, 2014 | 9.512 | 9.558 | 9.294 | 9.485 | 644,400 | -0.01(-0.10%) |
Feb 03, 2014 | 9.830 | 9.921 | 9.485 | 9.494 | 832,591 | -0.32(-3.24%) |
Jan 31, 2014 | 9.857 | 9.966 | 9.803 | 9.812 | 904,938 | -0.17(-1.73%) |
Jan 30, 2014 | 9.966 | 10.03 | 9.894 | 9.985 | 660,031 | +0.04(+0.37%) |
Jan 29, 2014 | 9.776 | 10.03 | 9.721 | 9.948 | 722,161 | +0.05(+0.46%) |
Jan 28, 2014 | 9.912 | 9.939 | 9.712 | 9.903 | 998,655 | -0.04(-0.37%) |
Jan 27, 2014 | 10.11 | 10.11 | 9.903 | 9.939 | 804,837 | -0.15(-1.44%) |
Jan 24, 2014 | 10.02 | 10.11 | 9.998 | 10.08 | 770,783 | +0.01(+0.09%) |
Jan 23, 2014 | 10.10 | 10.12 | 9.969 | 10.08 | 861,786 | -0.05(-0.54%) |
Jan 22, 2014 | 10.14 | 10.21 | 10.06 | 10.13 | 432,595 | +0.00(+0.00%) |
Jan 21, 2014 | 10.47 | 10.48 | 10.01 | 10.13 | 926,274 | -0.26(-2.53%) |
Jan 17, 2014 | 10.38 | 10.39 | 10.39 | 10.39 | 631,138 | -0.04(-0.35%) |
Jan 16, 2014 | 10.40 | 10.49 | 10.28 | 10.43 | 1,251,411 | +0.09(+0.88%) |
Jan 15, 2014 | 10.28 | 10.50 | 10.23 | 10.34 | 1,839,815 | +0.06(+0.62%) |
Jan 14, 2014 | 10.15 | 10.31 | 10.06 | 10.28 | 1,790,971 | +0.20(+1.98%) |
Jan 13, 2014 | 10.04 | 10.11 | 9.867 | 10.08 | 2,178,476 | +0.48(+5.02%) |
Jan 10, 2014 | 10.08 | 10.08 | 9.340 | 9.594 | 3,377,035 | -0.76(-7.37%) |
Jan 09, 2014 | 10.25 | 10.38 | 10.18 | 10.36 | 1,836,079 | +0.13(+1.24%) |
Jan 08, 2014 | 10.08 | 10.32 | 10.00 | 10.23 | 2,137,123 | +0.15(+1.53%) |
Jan 07, 2014 | 9.966 | 10.10 | 9.966 | 10.08 | 1,110,128 | +0.11(+1.09%) |
Jan 06, 2014 | 10.18 | 10.18 | 9.855 | 9.966 | 968,040 | -0.15(-1.44%) |
Jan 03, 2014 | 10.20 | 10.31 | 10.08 | 10.11 | 964,025 | -0.10(-0.98%) |
Jan 02, 2014 | 10.57 | 10.57 | 10.19 | 10.21 | 1,178,678 | -0.34(-3.19%) |
Dec 31, 2013 | 10.64 | 10.55 | 10.55 | 10.55 | 1,011,427 | -0.07(-0.68%) |
Dec 30, 2013 | 10.63 | 10.80 | 10.48 | 10.62 | 1,125,592 | +0.01(+0.09%) |
Dec 27, 2013 | 10.41 | 10.65 | 10.35 | 10.61 | 835,998 | +0.25(+2.46%) |
Dec 26, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 950,706 | +0.25(+2.52%) |
Dec 24, 2013 | 9.921 | 10.17 | 9.921 | 10.10 | 561,231 | +0.00(+0.00%) |
Dec 23, 2013 | 9.966 | 10.22 | 9.880 | 10.10 | 2,065,081 | +0.10(+1.00%) |
Dec 20, 2013 | 9.549 | 10.00 | 9.512 | 10.00 | 3,535,942 | +0.52(+5.46%) |
Dec 19, 2013 | 9.412 | 9.494 | 9.276 | 9.485 | 1,703,132 | +0.06(+0.67%) |
Dec 18, 2013 | 9.122 | 9.458 | 9.067 | 9.421 | 1,974,352 | +0.35(+3.80%) |
Dec 17, 2013 | 9.103 | 9.140 | 8.949 | 9.076 | 1,116,759 | -0.03(-0.30%) |
Dec 16, 2013 | 8.903 | 9.112 | 8.831 | 9.103 | 1,195,718 | +0.26(+2.98%) |
Dec 13, 2013 | 8.913 | 9.049 | 8.744 | 8.840 | 1,109,835 | -0.07(-0.82%) |
Dec 12, 2013 | 9.467 | 9.485 | 8.867 | 8.913 | 2,175,220 | -0.59(-6.21%) |
Dec 11, 2013 | 8.122 | 9.567 | 8.077 | 9.503 | 7,329,748 | +1.45(+18.06%) |
Dec 10, 2013 | 7.868 | 8.059 | 7.804 | 8.049 | 1,069,686 | +0.20(+2.55%) |
Dec 09, 2013 | 7.850 | 7.895 | 7.731 | 7.850 | 697,769 | +0.03(+0.35%) |
Dec 06, 2013 | 7.777 | 7.877 | 7.752 | 7.822 | 1,053,205 | +0.09(+1.18%) |
Dec 05, 2013 | 7.777 | 7.795 | 7.659 | 7.731 | 1,867,007 | -0.06(-0.82%) |
Dec 04, 2013 | 7.731 | 7.936 | 7.724 | 7.795 | 1,368,119 | +0.05(+0.70%) |
Dec 03, 2013 | 7.722 | 7.831 | 7.677 | 7.741 | 2,745,518 | +0.02(+0.24%) |