Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.24 | 10.25 | 10.13 | 10.15 | 135,880 | -0.07(-0.68%) |
Feb 27, 2014 | 10.17 | 10.25 | 10.14 | 10.22 | 306,939 | +0.10(+0.95%) |
Feb 26, 2014 | 10.04 | 10.15 | 10.01 | 10.13 | 182,736 | +0.08(+0.80%) |
Feb 25, 2014 | 10.11 | 10.13 | 9.977 | 10.05 | 244,877 | -0.03(-0.26%) |
Feb 24, 2014 | 10.09 | 10.11 | 10.05 | 10.07 | 301,312 | -0.06(-0.63%) |
Feb 21, 2014 | 10.16 | 10.20 | 10.10 | 10.14 | 200,861 | +0.04(+0.43%) |
Feb 20, 2014 | 10.17 | 10.18 | 10.08 | 10.09 | 166,128 | -0.05(-0.48%) |
Feb 19, 2014 | 10.16 | 10.20 | 10.09 | 10.14 | 292,320 | -0.05(-0.52%) |
Feb 18, 2014 | 10.29 | 10.29 | 10.10 | 10.20 | 397,683 | -0.02(-0.21%) |
Feb 14, 2014 | 10.15 | 10.22 | 10.22 | 10.22 | 298,646 | +0.04(+0.37%) |
Feb 13, 2014 | 10.08 | 10.25 | 10.07 | 10.18 | 317,788 | +0.06(+0.58%) |
Feb 12, 2014 | 10.08 | 10.17 | 10.08 | 10.12 | 455,400 | +0.05(+0.48%) |
Feb 11, 2014 | 10.08 | 10.12 | 10.01 | 10.07 | 292,841 | -0.01(-0.11%) |
Feb 10, 2014 | 10.04 | 10.08 | 10.00 | 10.08 | 239,710 | +0.02(+0.21%) |
Feb 07, 2014 | 9.913 | 10.08 | 9.906 | 10.06 | 179,755 | +0.21(+2.11%) |
Feb 06, 2014 | 9.823 | 9.871 | 9.770 | 9.855 | 166,406 | +0.08(+0.82%) |
Feb 05, 2014 | 9.833 | 9.876 | 9.722 | 9.775 | 435,911 | -0.07(-0.76%) |
Feb 04, 2014 | 9.940 | 9.956 | 9.849 | 9.849 | 285,331 | -0.05(-0.54%) |
Feb 03, 2014 | 10.12 | 10.13 | 9.865 | 9.903 | 335,397 | -0.20(-1.95%) |
Jan 31, 2014 | 9.956 | 10.10 | 9.953 | 10.10 | 130,230 | +0.13(+1.28%) |
Jan 30, 2014 | 9.913 | 10.05 | 9.908 | 9.972 | 170,352 | +0.06(+0.64%) |
Jan 29, 2014 | 9.956 | 10.04 | 9.892 | 9.908 | 212,215 | -0.10(-1.01%) |
Jan 28, 2014 | 10.06 | 10.14 | 10.00 | 10.01 | 215,228 | -0.02(-0.16%) |
Jan 27, 2014 | 10.09 | 10.20 | 9.889 | 10.03 | 227,901 | -0.01(-0.05%) |
Jan 24, 2014 | 10.11 | 10.20 | 10.01 | 10.03 | 161,289 | -0.12(-1.21%) |
Jan 23, 2014 | 10.14 | 10.27 | 10.14 | 10.15 | 200,760 | -0.05(-0.47%) |
Jan 22, 2014 | 10.16 | 10.24 | 10.16 | 10.20 | 212,822 | +0.09(+0.84%) |
Jan 21, 2014 | 10.16 | 10.20 | 10.11 | 10.12 | 155,208 | -0.02(-0.16%) |
Jan 17, 2014 | 10.07 | 10.13 | 10.13 | 10.13 | 172,989 | +0.08(+0.79%) |
Jan 16, 2014 | 9.908 | 10.06 | 9.872 | 10.05 | 369,273 | +0.17(+1.72%) |
Jan 15, 2014 | 9.855 | 9.919 | 9.828 | 9.881 | 214,373 | +0.03(+0.27%) |
Jan 14, 2014 | 9.967 | 9.967 | 9.770 | 9.855 | 247,565 | -0.03(-0.32%) |
Jan 13, 2014 | 9.998 | 10.06 | 9.860 | 9.887 | 491,762 | -0.08(-0.77%) |
Jan 10, 2014 | 9.974 | 10.03 | 9.906 | 9.963 | 319,454 | +0.03(+0.26%) |
Jan 09, 2014 | 10.07 | 10.07 | 9.916 | 9.937 | 262,577 | -0.10(-1.04%) |
Jan 08, 2014 | 10.09 | 10.09 | 9.963 | 10.04 | 178,785 | -0.03(-0.26%) |
Jan 07, 2014 | 10.18 | 10.19 | 9.958 | 10.07 | 246,261 | +0.03(+0.31%) |
Jan 06, 2014 | 10.07 | 10.10 | 9.932 | 10.04 | 153,170 | -0.01(-0.05%) |
Jan 03, 2014 | 10.02 | 10.04 | 9.880 | 10.04 | 202,171 | -0.01(-0.05%) |
Jan 02, 2014 | 10.27 | 10.28 | 9.995 | 10.05 | 267,245 | -0.19(-1.84%) |
Dec 31, 2013 | 10.14 | 10.24 | 10.24 | 10.24 | 228,435 | +0.02(+0.21%) |
Dec 30, 2013 | 10.20 | 10.23 | 10.09 | 10.21 | 243,606 | -0.00(-0.00%) |
Dec 27, 2013 | 10.03 | 10.23 | 9.979 | 10.21 | 257,710 | +0.12(+1.14%) |
Dec 26, 2013 | 10.02 | 10.12 | 10.02 | 10.10 | 176,434 | +0.01(+0.05%) |
Dec 24, 2013 | 10.03 | 10.10 | 9.974 | 10.09 | 173,355 | +0.10(+1.05%) |
Dec 23, 2013 | 9.869 | 9.990 | 9.751 | 9.990 | 305,983 | +0.29(+2.97%) |
Dec 20, 2013 | 9.545 | 9.702 | 9.524 | 9.702 | 264,313 | +0.20(+2.15%) |
Dec 19, 2013 | 9.408 | 9.518 | 9.315 | 9.497 | 451,651 | +0.09(+1.00%) |
Dec 18, 2013 | 9.398 | 9.450 | 9.277 | 9.403 | 707,853 | -0.03(-0.28%) |
Dec 17, 2013 | 9.654 | 9.680 | 9.398 | 9.429 | 536,430 | -0.19(-2.01%) |
Dec 16, 2013 | 9.482 | 9.660 | 9.482 | 9.623 | 293,226 | +0.15(+1.60%) |
Dec 13, 2013 | 9.450 | 9.482 | 9.330 | 9.471 | 206,360 | +0.06(+0.67%) |
Dec 12, 2013 | 9.503 | 9.503 | 9.393 | 9.408 | 165,619 | -0.13(-1.37%) |
Dec 11, 2013 | 9.539 | 9.581 | 9.471 | 9.539 | 238,990 | +0.08(+0.83%) |
Dec 10, 2013 | 9.503 | 9.518 | 9.377 | 9.461 | 297,342 | +0.03(+0.33%) |
Dec 09, 2013 | 9.555 | 9.613 | 9.424 | 9.429 | 305,190 | -0.14(-1.42%) |
Dec 06, 2013 | 9.681 | 9.743 | 9.518 | 9.565 | 261,769 | -0.09(-0.98%) |
Dec 05, 2013 | 9.791 | 9.791 | 9.592 | 9.660 | 303,078 | -0.11(-1.13%) |
Dec 04, 2013 | 9.953 | 9.953 | 9.738 | 9.770 | 169,338 | -0.16(-1.63%) |
Dec 03, 2013 | 10.05 | 10.06 | 9.859 | 9.932 | 160,636 | -0.05(-0.47%) |