Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.71 | 11.74 | 11.57 | 11.62 | 580,636 | -0.05(-0.41%) |
Feb 27, 2014 | 11.60 | 11.73 | 11.59 | 11.67 | 379,714 | +0.00(+0.00%) |
Feb 26, 2014 | 11.60 | 11.73 | 11.58 | 11.67 | 539,980 | +0.10(+0.83%) |
Feb 25, 2014 | 11.58 | 11.63 | 11.46 | 11.57 | 419,037 | -0.03(-0.25%) |
Feb 24, 2014 | 11.59 | 11.70 | 11.50 | 11.60 | 553,811 | +0.10(+0.84%) |
Feb 21, 2014 | 11.65 | 11.65 | 11.41 | 11.50 | 884,747 | -0.06(-0.50%) |
Feb 20, 2014 | 11.57 | 11.60 | 11.45 | 11.56 | 1,057,904 | -0.02(-0.17%) |
Feb 19, 2014 | 11.61 | 11.72 | 11.56 | 11.58 | 680,065 | -0.09(-0.74%) |
Feb 18, 2014 | 11.64 | 11.74 | 11.58 | 11.67 | 835,213 | +0.04(+0.33%) |
Feb 14, 2014 | 11.55 | 11.63 | 11.63 | 11.63 | 795,772 | +0.08(+0.67%) |
Feb 13, 2014 | 11.23 | 11.56 | 11.23 | 11.55 | 668,237 | +0.23(+2.05%) |
Feb 12, 2014 | 11.33 | 11.45 | 11.26 | 11.32 | 892,434 | +0.03(+0.26%) |
Feb 11, 2014 | 11.17 | 11.37 | 11.05 | 11.29 | 1,380,798 | +0.11(+0.95%) |
Feb 10, 2014 | 11.18 | 11.23 | 10.96 | 11.19 | 1,253,593 | +0.03(+0.26%) |
Feb 07, 2014 | 11.02 | 11.18 | 10.97 | 11.16 | 1,140,875 | +0.13(+1.14%) |
Feb 06, 2014 | 11.12 | 11.22 | 10.94 | 11.03 | 2,943,731 | -0.10(-0.87%) |
Feb 05, 2014 | 11.57 | 11.57 | 10.96 | 11.13 | 3,100,967 | +0.11(+0.96%) |
Feb 04, 2014 | 11.23 | 11.45 | 10.75 | 11.02 | 7,761,827 | +1.11(+11.19%) |
Feb 03, 2014 | 10.09 | 10.28 | 9.835 | 9.912 | 1,241,162 | -0.23(-2.28%) |
Jan 31, 2014 | 10.09 | 10.58 | 10.04 | 10.14 | 910,528 | -0.14(-1.41%) |
Jan 30, 2014 | 10.33 | 10.50 | 10.14 | 10.29 | 1,501,536 | +0.07(+0.66%) |
Jan 29, 2014 | 10.29 | 10.62 | 10.12 | 10.22 | 793,639 | -0.15(-1.49%) |
Jan 28, 2014 | 10.41 | 10.50 | 10.03 | 10.38 | 725,948 | -0.02(-0.19%) |
Jan 27, 2014 | 10.69 | 10.69 | 10.38 | 10.39 | 1,203,220 | -0.22(-2.09%) |
Jan 24, 2014 | 10.78 | 10.86 | 10.53 | 10.62 | 610,811 | -0.25(-2.31%) |
Jan 23, 2014 | 10.77 | 10.88 | 10.76 | 10.87 | 585,201 | +0.02(+0.18%) |
Jan 22, 2014 | 10.74 | 10.85 | 10.72 | 10.85 | 289,721 | +0.11(+0.99%) |
Jan 21, 2014 | 10.77 | 10.80 | 10.63 | 10.74 | 553,123 | +0.02(+0.18%) |
Jan 17, 2014 | 10.81 | 10.72 | 10.72 | 10.72 | 289,145 | -0.13(-1.16%) |
Jan 16, 2014 | 10.92 | 10.96 | 10.81 | 10.85 | 388,576 | -0.11(-0.97%) |
Jan 15, 2014 | 10.87 | 10.97 | 10.85 | 10.95 | 395,170 | +0.09(+0.80%) |
Jan 14, 2014 | 10.64 | 10.89 | 10.64 | 10.87 | 297,966 | +0.31(+2.92%) |
Jan 13, 2014 | 10.81 | 10.99 | 10.55 | 10.56 | 516,232 | -0.25(-2.32%) |
Jan 10, 2014 | 10.68 | 10.90 | 10.67 | 10.81 | 377,288 | +0.09(+0.81%) |
Jan 09, 2014 | 10.85 | 10.86 | 10.59 | 10.72 | 546,095 | -0.07(-0.63%) |
Jan 08, 2014 | 10.78 | 10.79 | 10.68 | 10.79 | 398,156 | +0.00(+0.04%) |
Jan 07, 2014 | 10.77 | 10.90 | 10.67 | 10.78 | 432,782 | +0.05(+0.49%) |
Jan 06, 2014 | 10.90 | 10.90 | 10.68 | 10.73 | 669,463 | -0.30(-2.71%) |
Jan 03, 2014 | 11.04 | 11.13 | 11.00 | 11.03 | 317,066 | -0.01(-0.09%) |
Jan 02, 2014 | 11.10 | 11.16 | 10.95 | 11.04 | 490,141 | -0.13(-1.21%) |
Dec 31, 2013 | 11.17 | 11.18 | 11.18 | 11.18 | 436,103 | +0.04(+0.35%) |
Dec 30, 2013 | 11.05 | 11.14 | 11.02 | 11.14 | 572,134 | +0.05(+0.43%) |
Dec 27, 2013 | 11.07 | 11.12 | 10.87 | 11.09 | 339,507 | +0.07(+0.61%) |
Dec 26, 2013 | 11.13 | 11.13 | 10.90 | 11.02 | 373,275 | -0.05(-0.44%) |
Dec 24, 2013 | 11.00 | 11.10 | 11.00 | 11.07 | 327,492 | +0.07(+0.61%) |
Dec 23, 2013 | 10.96 | 11.05 | 10.94 | 11.00 | 510,854 | +0.06(+0.53%) |
Dec 20, 2013 | 10.62 | 10.96 | 10.57 | 10.94 | 1,502,315 | +0.34(+3.18%) |
Dec 19, 2013 | 10.64 | 10.64 | 10.39 | 10.61 | 479,290 | -0.01(-0.09%) |
Dec 18, 2013 | 10.46 | 10.63 | 10.36 | 10.62 | 661,647 | +0.15(+1.47%) |
Dec 17, 2013 | 10.32 | 10.51 | 10.32 | 10.46 | 277,850 | +0.13(+1.21%) |
Dec 16, 2013 | 10.15 | 10.45 | 10.15 | 10.34 | 488,815 | +0.20(+2.00%) |
Dec 13, 2013 | 10.26 | 10.26 | 10.06 | 10.13 | 442,152 | -0.10(-0.94%) |
Dec 12, 2013 | 10.29 | 10.31 | 10.20 | 10.23 | 494,548 | -0.08(-0.75%) |
Dec 11, 2013 | 10.39 | 10.43 | 10.15 | 10.31 | 744,017 | -0.10(-0.93%) |
Dec 10, 2013 | 10.43 | 10.56 | 10.31 | 10.40 | 580,977 | -0.08(-0.74%) |
Dec 09, 2013 | 10.49 | 10.51 | 10.36 | 10.48 | 370,976 | +0.01(+0.09%) |
Dec 06, 2013 | 10.44 | 10.50 | 10.36 | 10.47 | 0 | +0.13(+1.21%) |
Dec 05, 2013 | 10.58 | 10.58 | 10.27 | 10.35 | 0 | +0.14(+1.42%) |
Dec 04, 2013 | 10.27 | 10.37 | 10.14 | 10.20 | 0 | -0.12(-1.12%) |
Dec 03, 2013 | 10.36 | 10.49 | 10.31 | 10.32 | 387,147 | -0.09(-0.83%) |