Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.22 | 11.26 | 11.20 | 11.25 | 267,046 | +0.04(+0.33%) |
Feb 27, 2014 | 11.22 | 11.26 | 11.17 | 11.21 | 347,440 | +0.02(+0.19%) |
Feb 26, 2014 | 11.20 | 11.25 | 11.17 | 11.19 | 357,338 | +0.02(+0.19%) |
Feb 25, 2014 | 11.18 | 11.20 | 11.14 | 11.17 | 479,773 | -0.01(-0.06%) |
Feb 24, 2014 | 11.18 | 11.21 | 11.15 | 11.18 | 240,263 | +0.03(+0.25%) |
Feb 21, 2014 | 11.17 | 11.18 | 11.13 | 11.15 | 236,978 | -0.01(-0.06%) |
Feb 20, 2014 | 11.12 | 11.17 | 11.11 | 11.16 | 292,979 | +0.02(+0.14%) |
Feb 19, 2014 | 11.18 | 11.20 | 11.12 | 11.14 | 268,569 | -0.05(-0.47%) |
Feb 18, 2014 | 11.15 | 11.19 | 11.12 | 11.19 | 352,958 | +0.05(+0.43%) |
Feb 14, 2014 | 11.13 | 11.15 | 11.15 | 11.15 | 434,304 | +0.02(+0.19%) |
Feb 13, 2014 | 11.05 | 11.13 | 11.05 | 11.13 | 242,558 | +0.05(+0.48%) |
Feb 12, 2014 | 11.08 | 11.09 | 11.04 | 11.07 | 291,858 | +0.01(+0.05%) |
Feb 11, 2014 | 11.01 | 11.08 | 10.99 | 11.07 | 457,368 | +0.04(+0.38%) |
Feb 10, 2014 | 11.00 | 11.03 | 10.98 | 11.03 | 286,206 | -0.01(-0.10%) |
Feb 07, 2014 | 10.99 | 11.04 | 10.97 | 11.04 | 233,976 | +0.06(+0.58%) |
Feb 06, 2014 | 10.91 | 10.97 | 10.91 | 10.97 | 237,246 | +0.07(+0.63%) |
Feb 05, 2014 | 10.91 | 10.93 | 10.85 | 10.90 | 303,764 | -0.02(-0.19%) |
Feb 04, 2014 | 10.95 | 10.95 | 10.89 | 10.93 | 282,565 | +0.00(+0.00%) |
Feb 03, 2014 | 11.03 | 11.05 | 10.90 | 10.93 | 201,623 | -0.08(-0.77%) |
Jan 31, 2014 | 11.03 | 11.05 | 10.95 | 11.01 | 132,398 | +0.01(+0.05%) |
Jan 30, 2014 | 10.97 | 11.03 | 10.96 | 11.00 | 179,758 | +0.05(+0.43%) |
Jan 29, 2014 | 10.98 | 10.98 | 10.93 | 10.96 | 243,335 | -0.04(-0.35%) |
Jan 28, 2014 | 10.93 | 11.01 | 10.93 | 11.00 | 167,374 | +0.04(+0.36%) |
Jan 27, 2014 | 11.00 | 11.02 | 10.91 | 10.96 | 224,835 | -0.04(-0.34%) |
Jan 24, 2014 | 11.05 | 11.05 | 10.97 | 10.99 | 207,489 | -0.08(-0.76%) |
Jan 23, 2014 | 11.07 | 11.08 | 11.05 | 11.08 | 280,270 | +0.00(+0.00%) |
Jan 22, 2014 | 11.06 | 11.08 | 11.00 | 11.08 | 269,303 | +0.05(+0.43%) |
Jan 21, 2014 | 11.00 | 11.03 | 10.97 | 11.03 | 238,991 | +0.06(+0.57%) |
Jan 17, 2014 | 10.96 | 10.97 | 10.97 | 10.97 | 241,351 | -0.01(-0.05%) |
Jan 16, 2014 | 10.95 | 10.99 | 10.95 | 10.97 | 273,684 | +0.00(+0.00%) |
Jan 15, 2014 | 10.96 | 10.98 | 10.94 | 10.97 | 217,418 | +0.02(+0.14%) |
Jan 14, 2014 | 10.90 | 10.98 | 10.90 | 10.96 | 241,425 | +0.05(+0.48%) |
Jan 13, 2014 | 10.94 | 10.98 | 10.90 | 10.90 | 295,297 | -0.08(-0.71%) |
Jan 10, 2014 | 10.90 | 10.98 | 10.90 | 10.98 | 213,880 | +0.08(+0.72%) |
Jan 09, 2014 | 10.91 | 10.95 | 10.87 | 10.90 | 291,561 | +0.02(+0.15%) |
Jan 08, 2014 | 10.94 | 10.95 | 10.88 | 10.89 | 543,083 | -0.05(-0.43%) |
Jan 07, 2014 | 10.91 | 10.96 | 10.91 | 10.94 | 251,901 | +0.01(+0.05%) |
Jan 06, 2014 | 10.95 | 10.95 | 10.91 | 10.93 | 162,280 | -0.01(-0.05%) |
Jan 03, 2014 | 10.92 | 10.94 | 10.89 | 10.94 | 212,092 | +0.06(+0.53%) |
Jan 02, 2014 | 10.97 | 10.97 | 10.85 | 10.88 | 185,764 | -0.07(-0.62%) |
Dec 31, 2013 | 10.95 | 10.95 | 10.95 | 10.95 | 471,101 | +0.03(+0.29%) |
Dec 30, 2013 | 10.90 | 10.94 | 10.86 | 10.92 | 203,971 | -0.03(-0.24%) |
Dec 27, 2013 | 10.99 | 10.99 | 10.89 | 10.94 | 169,547 | +0.03(+0.29%) |
Dec 26, 2013 | 10.89 | 10.94 | 10.88 | 10.91 | 196,432 | +0.02(+0.19%) |
Dec 24, 2013 | 10.87 | 10.93 | 10.87 | 10.89 | 74,434 | +0.02(+0.15%) |
Dec 23, 2013 | 10.83 | 10.91 | 10.83 | 10.87 | 222,726 | +0.00(+0.00%) |
Dec 20, 2013 | 10.79 | 10.87 | 10.77 | 10.87 | 272,733 | +0.11(+0.98%) |
Dec 19, 2013 | 10.77 | 10.78 | 10.73 | 10.77 | 231,189 | -0.05(-0.49%) |
Dec 18, 2013 | 10.73 | 10.83 | 10.69 | 10.82 | 275,333 | +0.08(+0.71%) |
Dec 17, 2013 | 10.74 | 10.75 | 10.70 | 10.74 | 400,801 | +0.02(+0.19%) |
Dec 16, 2013 | 10.75 | 10.77 | 10.71 | 10.72 | 361,408 | -0.00(-0.04%) |
Dec 13, 2013 | 10.69 | 10.73 | 10.67 | 10.73 | 193,010 | +0.05(+0.43%) |
Dec 12, 2013 | 10.70 | 10.71 | 10.66 | 10.68 | 218,128 | -0.02(-0.15%) |
Dec 11, 2013 | 10.77 | 10.78 | 10.68 | 10.70 | 250,433 | -0.09(-0.87%) |
Dec 10, 2013 | 10.77 | 10.81 | 10.77 | 10.79 | 470,541 | -0.01(-0.10%) |
Dec 09, 2013 | 10.74 | 10.82 | 10.74 | 10.80 | 229,931 | +0.03(+0.28%) |
Dec 06, 2013 | 10.78 | 10.79 | 10.75 | 10.77 | 0 | +0.03(+0.31%) |
Dec 05, 2013 | 10.74 | 10.78 | 10.72 | 10.74 | 0 | -0.05(-0.48%) |
Dec 04, 2013 | 10.81 | 10.82 | 10.74 | 10.79 | 0 | -0.03(-0.31%) |
Dec 03, 2013 | 10.85 | 10.85 | 10.80 | 10.82 | 0 | -0.04(-0.41%) |