Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.08 | 10.10 | 10.08 | 10.10 | 2,000 | -0.01(-0.10%) |
Feb 27, 2014 | 10.11 | 10.12 | 10.07 | 10.11 | 20,763 | +0.00(+0.00%) |
Feb 26, 2014 | 10.10 | 10.11 | 10.08 | 10.11 | 10,300 | -0.01(-0.10%) |
Feb 25, 2014 | 10.10 | 10.12 | 10.08 | 10.12 | 9,865 | +0.02(+0.20%) |
Feb 24, 2014 | 10.08 | 10.10 | 10.06 | 10.10 | 9,300 | +0.01(+0.10%) |
Feb 21, 2014 | 10.09 | 10.09 | 10.09 | 10.09 | 1,213 | +0.03(+0.30%) |
Feb 20, 2014 | 10.08 | 10.08 | 10.06 | 10.06 | 8,074 | -0.02(-0.20%) |
Feb 19, 2014 | 10.06 | 10.08 | 10.06 | 10.08 | 8,400 | +0.03(+0.30%) |
Feb 18, 2014 | 10.09 | 10.09 | 10.04 | 10.05 | 6,396 | +0.00(+0.00%) |
Feb 14, 2014 | 10.05 | 10.05 | 10.05 | 0 | -0.01(-0.10%) | |
Feb 13, 2014 | 10.05 | 10.06 | 10.05 | 10.06 | 15,200 | +0.00(+0.00%) |
Feb 12, 2014 | 10.04 | 10.06 | 10.04 | 10.06 | 20,730 | +0.03(+0.30%) |
Feb 11, 2014 | 10.03 | 10.05 | 10.02 | 10.03 | 8,050 | -0.02(-0.20%) |
Feb 10, 2014 | 10.04 | 10.05 | 10.01 | 10.05 | 13,408 | +0.01(+0.10%) |
Feb 07, 2014 | 10.03 | 10.04 | 10.03 | 10.04 | 12,851 | +0.02(+0.20%) |
Feb 06, 2014 | 10.03 | 10.03 | 10.02 | 10.02 | 19,730 | -0.01(-0.10%) |
Feb 05, 2014 | 10.02 | 10.03 | 10.01 | 10.03 | 12,951 | +0.00(+0.00%) |
Feb 04, 2014 | 9.980 | 10.03 | 9.980 | 10.03 | 63,000 | +0.03(+0.30%) |
Feb 03, 2014 | 10.01 | 10.02 | 10.00 | 10.00 | 20,498 | +0.00(+0.00%) |
Jan 31, 2014 | 10.01 | 10.01 | 9.990 | 10.00 | 19,538 | -0.01(-0.10%) |
Jan 30, 2014 | 10.00 | 10.01 | 9.970 | 10.01 | 41,845 | +0.01(+0.10%) |
Jan 29, 2014 | 10.03 | 10.03 | 9.990 | 10.00 | 39,773 | -0.03(-0.30%) |
Jan 28, 2014 | 10.04 | 10.04 | 10.02 | 10.03 | 12,850 | +0.01(+0.10%) |
Jan 27, 2014 | 10.02 | 10.02 | 10.00 | 10.02 | 32,189 | +0.00(+0.00%) |
Jan 24, 2014 | 10.00 | 10.03 | 9.990 | 10.02 | 161,630 | +0.02(+0.20%) |
Jan 23, 2014 | 10.01 | 10.03 | 10.00 | 10.00 | 104,545 | -0.02(-0.20%) |
Jan 22, 2014 | 10.01 | 10.02 | 10.00 | 10.02 | 92,103 | +0.01(+0.10%) |
Jan 21, 2014 | 10.00 | 10.02 | 10.00 | 10.01 | 108,494 | -0.02(-0.20%) |
Jan 20, 2014 | 10.02 | 10.03 | 10.01 | 10.03 | 131,548 | +0.01(+0.10%) |
Jan 17, 2014 | 10.03 | 10.04 | 10.02 | 10.02 | 24,250 | -0.01(-0.10%) |
Jan 16, 2014 | 10.03 | 10.03 | 10.02 | 10.03 | 7,520 | +0.02(+0.20%) |
Jan 15, 2014 | 10.03 | 10.04 | 10.00 | 10.01 | 80,922 | -0.03(-0.30%) |
Jan 14, 2014 | 10.04 | 10.04 | 10.03 | 10.04 | 16,554 | +0.01(+0.10%) |
Jan 13, 2014 | 10.03 | 10.04 | 10.03 | 10.03 | 3,500 | +0.01(+0.10%) |
Jan 10, 2014 | 10.03 | 10.04 | 10.00 | 10.02 | 101,098 | -0.06(-0.60%) |
Jan 09, 2014 | 10.05 | 10.08 | 10.05 | 10.08 | 25,105 | +0.02(+0.20%) |
Jan 08, 2014 | 10.06 | 10.07 | 10.06 | 10.06 | 4,600 | -0.02(-0.20%) |
Jan 07, 2014 | 10.06 | 10.08 | 10.05 | 10.08 | 15,129 | +0.01(+0.10%) |
Jan 06, 2014 | 10.02 | 10.07 | 10.02 | 10.07 | 5,250 | +0.03(+0.30%) |
Jan 03, 2014 | 10.05 | 10.05 | 10.03 | 10.04 | 8,100 | -0.03(-0.30%) |
Jan 02, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 101 | +0.01(+0.10%) |
Dec 31, 2013 | 10.06 | 10.06 | 10.06 | 0 | +0.05(+0.50%) | |
Dec 30, 2013 | 10.01 | 10.01 | 10.01 | 10.01 | 6,600 | -0.05(-0.50%) |
Dec 27, 2013 | 10.06 | 10.06 | 10.06 | 10.06 | 3,000 | -0.01(-0.10%) |
Dec 24, 2013 | 10.07 | 10.07 | 10.07 | 0 | +0.02(+0.20%) | |
Dec 23, 2013 | 10.04 | 10.07 | 10.04 | 10.05 | 8,075 | +0.00(+0.00%) |
Dec 20, 2013 | 10.04 | 10.07 | 10.04 | 10.05 | 26,830 | +0.02(+0.20%) |
Dec 19, 2013 | 10.03 | 10.03 | 10.03 | 10.03 | 28,546 | +0.00(+0.00%) |
Dec 18, 2013 | 10.04 | 10.07 | 10.02 | 10.03 | 94,675 | -0.01(-0.10%) |
Dec 17, 2013 | 10.07 | 10.07 | 10.04 | 10.04 | 13,798 | -0.01(-0.10%) |
Dec 16, 2013 | 10.03 | 10.08 | 10.02 | 10.05 | 9,450 | +0.03(+0.30%) |
Dec 13, 2013 | 10.04 | 10.05 | 10.02 | 10.02 | 5,320 | -0.03(-0.30%) |
Dec 12, 2013 | 10.05 | 10.05 | 10.05 | 10.05 | 1,950 | +0.03(+0.30%) |
Dec 11, 2013 | 10.04 | 10.05 | 10.02 | 10.02 | 12,400 | -0.01(-0.10%) |
Dec 10, 2013 | 10.03 | 10.04 | 10.01 | 10.03 | 6,142 | -0.02(-0.20%) |
Dec 09, 2013 | 10.04 | 10.05 | 10.04 | 10.05 | 78,900 | +0.04(+0.40%) |
Dec 06, 2013 | 10.03 | 10.04 | 10.01 | 10.01 | 4,758 | -0.01(-0.10%) |
Dec 05, 2013 | 10.00 | 10.04 | 10.00 | 10.02 | 16,959 | +0.00(+0.00%) |
Dec 04, 2013 | 10.03 | 10.03 | 9.990 | 10.02 | 8,900 | -0.01(-0.10%) |
Dec 03, 2013 | 9.990 | 10.03 | 9.990 | 10.03 | 15,500 | +0.05(+0.50%) |