Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.70 | 11.89 | 11.68 | 11.75 | 98,455 | +0.04(+0.37%) |
Feb 27, 2014 | 11.76 | 11.84 | 11.63 | 11.70 | 64,423 | -0.03(-0.30%) |
Feb 26, 2014 | 11.76 | 11.99 | 11.71 | 11.74 | 35,995 | -0.14(-1.18%) |
Feb 25, 2014 | 11.96 | 12.01 | 11.86 | 11.88 | 50,691 | -0.10(-0.87%) |
Feb 24, 2014 | 11.84 | 12.03 | 11.73 | 11.98 | 44,051 | +0.25(+2.16%) |
Feb 21, 2014 | 11.64 | 11.78 | 11.63 | 11.73 | 48,176 | +0.01(+0.08%) |
Feb 20, 2014 | 11.40 | 11.79 | 11.40 | 11.72 | 90,126 | +0.39(+3.47%) |
Feb 19, 2014 | 11.43 | 11.49 | 11.31 | 11.33 | 19,459 | -0.17(-1.44%) |
Feb 18, 2014 | 11.38 | 11.50 | 11.35 | 11.49 | 28,331 | +0.11(+1.00%) |
Feb 14, 2014 | 11.41 | 11.38 | 11.38 | 11.38 | 21,182 | -0.06(-0.53%) |
Feb 13, 2014 | 11.44 | 11.44 | 11.27 | 11.44 | 30,616 | -0.08(-0.68%) |
Feb 12, 2014 | 11.47 | 11.64 | 11.37 | 11.52 | 50,938 | +0.10(+0.92%) |
Feb 11, 2014 | 10.96 | 11.46 | 10.86 | 11.41 | 40,484 | +0.43(+3.90%) |
Feb 10, 2014 | 11.02 | 11.03 | 10.87 | 10.99 | 19,465 | -0.05(-0.47%) |
Feb 07, 2014 | 11.13 | 11.15 | 11.02 | 11.04 | 22,607 | -0.06(-0.55%) |
Feb 06, 2014 | 11.10 | 11.15 | 11.09 | 11.10 | 27,313 | -0.01(-0.08%) |
Feb 05, 2014 | 11.05 | 11.16 | 10.93 | 11.11 | 21,161 | +0.10(+0.87%) |
Feb 04, 2014 | 10.91 | 11.06 | 10.91 | 11.01 | 21,279 | +0.09(+0.80%) |
Feb 03, 2014 | 11.14 | 11.24 | 10.91 | 10.93 | 48,417 | -0.13(-1.18%) |
Jan 31, 2014 | 10.99 | 11.18 | 10.94 | 11.06 | 20,064 | -0.03(-0.31%) |
Jan 30, 2014 | 11.12 | 11.16 | 11.07 | 11.09 | 18,924 | +0.00(+0.00%) |
Jan 29, 2014 | 11.18 | 11.19 | 11.06 | 11.09 | 16,246 | -0.15(-1.32%) |
Jan 28, 2014 | 11.18 | 11.27 | 11.16 | 11.24 | 29,102 | +0.15(+1.34%) |
Jan 27, 2014 | 11.28 | 11.31 | 11.04 | 11.09 | 47,849 | -0.11(-1.01%) |
Jan 24, 2014 | 11.35 | 11.42 | 11.14 | 11.21 | 44,727 | -0.13(-1.16%) |
Jan 23, 2014 | 11.20 | 11.40 | 11.14 | 11.34 | 43,218 | +0.12(+1.09%) |
Jan 22, 2014 | 11.55 | 11.56 | 11.14 | 11.21 | 74,431 | -0.38(-3.31%) |
Jan 21, 2014 | 11.42 | 11.92 | 11.41 | 11.60 | 99,405 | +0.36(+3.19%) |
Jan 17, 2014 | 11.25 | 11.24 | 11.24 | 11.24 | 25,304 | -0.09(-0.77%) |
Jan 16, 2014 | 11.26 | 11.37 | 11.17 | 11.33 | 26,202 | +0.04(+0.39%) |
Jan 15, 2014 | 11.20 | 11.41 | 11.15 | 11.28 | 38,874 | +0.09(+0.78%) |
Jan 14, 2014 | 11.17 | 11.39 | 11.10 | 11.20 | 33,820 | -0.08(-0.70%) |
Jan 13, 2014 | 11.05 | 11.31 | 11.03 | 11.27 | 34,857 | +0.18(+1.65%) |
Jan 10, 2014 | 11.07 | 11.13 | 10.98 | 11.09 | 37,475 | -0.01(-0.08%) |
Jan 09, 2014 | 11.02 | 11.19 | 10.95 | 11.10 | 43,622 | +0.06(+0.55%) |
Jan 08, 2014 | 11.00 | 11.14 | 10.98 | 11.04 | 24,395 | -0.08(-0.71%) |
Jan 07, 2014 | 11.03 | 11.14 | 10.98 | 11.12 | 26,575 | +0.03(+0.24%) |
Jan 06, 2014 | 10.99 | 11.09 | 10.97 | 11.09 | 55,300 | +0.03(+0.32%) |
Jan 03, 2014 | 11.06 | 11.16 | 11.00 | 11.06 | 24,431 | +0.04(+0.40%) |
Jan 02, 2014 | 11.11 | 11.11 | 10.95 | 11.01 | 18,679 | -0.11(-1.02%) |
Dec 31, 2013 | 11.07 | 11.13 | 11.13 | 11.13 | 19,808 | +0.03(+0.24%) |
Dec 30, 2013 | 11.21 | 11.21 | 11.04 | 11.10 | 57,430 | -0.12(-1.09%) |
Dec 27, 2013 | 11.03 | 11.28 | 11.01 | 11.22 | 14,712 | +0.10(+0.86%) |
Dec 26, 2013 | 11.19 | 11.26 | 11.06 | 11.13 | 12,934 | -0.04(-0.39%) |
Dec 24, 2013 | 11.10 | 11.21 | 11.07 | 11.17 | 22,315 | +0.01(+0.08%) |
Dec 23, 2013 | 11.61 | 11.61 | 11.08 | 11.16 | 44,402 | -0.03(-0.31%) |
Dec 20, 2013 | 11.01 | 11.22 | 11.00 | 11.20 | 78,637 | +0.18(+1.67%) |
Dec 19, 2013 | 10.74 | 11.07 | 10.74 | 11.01 | 42,623 | +0.27(+2.52%) |
Dec 18, 2013 | 10.66 | 10.94 | 10.64 | 10.74 | 69,273 | +0.10(+0.99%) |
Dec 17, 2013 | 10.52 | 10.67 | 10.52 | 10.64 | 30,495 | +0.13(+1.25%) |
Dec 16, 2013 | 10.43 | 10.60 | 10.43 | 10.51 | 52,205 | +0.16(+1.52%) |
Dec 13, 2013 | 10.26 | 10.42 | 10.14 | 10.35 | 18,308 | +0.12(+1.20%) |
Dec 12, 2013 | 10.26 | 10.31 | 10.04 | 10.23 | 36,692 | +0.03(+0.31%) |
Dec 11, 2013 | 10.32 | 10.38 | 10.12 | 10.20 | 51,897 | -0.11(-1.09%) |
Dec 10, 2013 | 9.944 | 10.33 | 9.944 | 10.31 | 39,022 | +0.37(+3.74%) |
Dec 09, 2013 | 9.875 | 9.962 | 9.867 | 9.936 | 6,519 | +0.08(+0.79%) |
Dec 06, 2013 | 9.892 | 9.892 | 9.797 | 9.858 | 8,162 | +0.02(+0.18%) |
Dec 05, 2013 | 9.780 | 9.867 | 9.711 | 9.841 | 17,518 | +0.07(+0.71%) |
Dec 04, 2013 | 9.607 | 9.789 | 9.598 | 9.771 | 22,358 | +0.11(+1.16%) |
Dec 03, 2013 | 9.685 | 9.685 | 9.616 | 9.659 | 15,187 | -0.10(-0.98%) |