Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.13 | 13.39 | 13.13 | 13.39 | 0 | +1.15(+9.40%) |
Feb 27, 2014 | 12.12 | 12.24 | 12.10 | 12.24 | 87,215 | -0.04(-0.33%) |
Feb 26, 2014 | 12.17 | 12.30 | 12.12 | 12.28 | 97,248 | +1.14(+10.23%) |
Feb 25, 2014 | 11.13 | 11.15 | 11.12 | 11.14 | 83,255 | +0.07(+0.63%) |
Feb 24, 2014 | 11.06 | 11.08 | 10.98 | 11.07 | 16,709 | +0.09(+0.82%) |
Feb 21, 2014 | 10.97 | 10.98 | 10.95 | 10.98 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 10.94 | 10.99 | 10.92 | 10.98 | 24,468 | +0.16(+1.48%) |
Feb 19, 2014 | 10.82 | 10.93 | 10.80 | 10.82 | 26,311 | +0.14(+1.31%) |
Feb 18, 2014 | 10.72 | 10.75 | 10.68 | 10.68 | 92,623 | -0.01(-0.09%) |
Feb 14, 2014 | 10.69 | 10.69 | 10.69 | 0 | -0.11(-1.02%) | |
Feb 13, 2014 | 10.72 | 10.80 | 10.70 | 10.80 | 134,435 | +0.63(+6.19%) |
Feb 12, 2014 | 10.27 | 10.27 | 10.16 | 10.17 | 20,426 | -0.02(-0.20%) |
Feb 11, 2014 | 10.14 | 10.24 | 10.12 | 10.19 | 158,394 | +0.07(+0.69%) |
Feb 10, 2014 | 10.18 | 10.18 | 10.10 | 10.12 | 145,182 | +0.31(+3.16%) |
Feb 07, 2014 | 9.810 | 9.820 | 9.750 | 9.810 | 0 | +0.30(+3.15%) |
Feb 06, 2014 | 9.450 | 9.510 | 9.450 | 9.510 | 13,559 | +0.32(+3.48%) |
Feb 05, 2014 | 9.130 | 9.230 | 9.130 | 9.190 | 145,648 | -0.09(-0.97%) |
Feb 04, 2014 | 9.260 | 9.320 | 9.150 | 9.280 | 14,293 | +0.11(+1.20%) |
Feb 03, 2014 | 9.400 | 9.400 | 9.170 | 9.170 | 11,445 | -0.25(-2.65%) |
Jan 31, 2014 | 9.440 | 9.440 | 9.310 | 9.420 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 9.460 | 9.470 | 9.420 | 9.420 | 24,430 | -0.03(-0.32%) |
Jan 29, 2014 | 9.630 | 9.630 | 9.450 | 9.450 | 32,599 | -0.12(-1.25%) |
Jan 28, 2014 | 9.580 | 9.590 | 9.560 | 9.570 | 40,015 | +0.64(+7.17%) |
Jan 27, 2014 | 9.000 | 9.000 | 8.900 | 8.930 | 45,265 | -0.07(-0.78%) |
Jan 24, 2014 | 9.180 | 9.180 | 9.000 | 9.000 | 0 | -0.18(-1.96%) |
Jan 23, 2014 | 9.280 | 9.280 | 9.180 | 9.180 | 15,650 | -0.22(-2.34%) |
Jan 22, 2014 | 9.370 | 9.410 | 9.340 | 9.400 | 142,303 | +0.04(+0.43%) |
Jan 21, 2014 | 9.360 | 9.370 | 9.350 | 9.360 | 6,760 | -0.06(-0.64%) |
Jan 17, 2014 | 9.420 | 9.420 | 9.420 | 0 | -0.02(-0.21%) | |
Jan 16, 2014 | 9.430 | 9.480 | 9.430 | 9.440 | 13,656 | -0.23(-2.36%) |
Jan 15, 2014 | 9.610 | 9.700 | 9.610 | 9.668 | 14,317 | +0.19(+1.98%) |
Jan 14, 2014 | 9.470 | 9.480 | 9.460 | 9.480 | 12,805 | -0.01(-0.11%) |
Jan 13, 2014 | 9.660 | 9.660 | 9.450 | 9.490 | 65,489 | -0.17(-1.76%) |
Jan 10, 2014 | 9.647 | 9.660 | 9.640 | 9.660 | 6,532 | +0.01(+0.10%) |
Jan 09, 2014 | 9.840 | 9.840 | 9.650 | 9.650 | 4,152 | -0.09(-0.92%) |
Jan 08, 2014 | 9.710 | 9.760 | 9.710 | 9.740 | 16,296 | +0.16(+1.67%) |
Jan 07, 2014 | 9.590 | 9.630 | 9.570 | 9.580 | 4,906 | -0.02(-0.21%) |
Jan 06, 2014 | 9.620 | 9.650 | 9.600 | 9.600 | 8,804 | +0.03(+0.31%) |
Jan 03, 2014 | 9.583 | 9.590 | 9.570 | 9.570 | 0 | +0.10(+1.06%) |
Jan 02, 2014 | 9.540 | 9.550 | 9.470 | 9.470 | 2,230 | -0.24(-2.47%) |
Dec 31, 2013 | 9.710 | 9.710 | 9.710 | 0 | +0.33(+3.52%) | |
Dec 30, 2013 | 9.500 | 9.500 | 9.310 | 9.380 | 20,073 | -0.03(-0.32%) |
Dec 27, 2013 | 9.370 | 9.460 | 9.370 | 9.410 | 24,506 | -0.07(-0.72%) |
Dec 26, 2013 | 9.450 | 9.478 | 9.450 | 9.478 | 4,964 | +0.03(+0.30%) |
Dec 24, 2013 | 9.410 | 9.500 | 9.410 | 9.450 | 5,934 | +0.15(+1.61%) |
Dec 23, 2013 | 9.340 | 9.360 | 9.290 | 9.300 | 24,095 | +0.05(+0.54%) |
Dec 20, 2013 | 9.200 | 9.370 | 9.200 | 9.250 | 28,567 | -0.24(-2.53%) |
Dec 19, 2013 | 9.500 | 9.570 | 9.490 | 9.490 | 22,528 | -0.29(-2.97%) |
Dec 18, 2013 | 9.663 | 9.780 | 9.590 | 9.780 | 7,948 | +0.08(+0.82%) |
Dec 17, 2013 | 9.800 | 9.800 | 9.700 | 9.700 | 7,170 | -0.28(-2.81%) |
Dec 16, 2013 | 9.960 | 10.05 | 9.960 | 9.980 | 50,480 | +0.07(+0.71%) |
Dec 13, 2013 | 9.900 | 10.07 | 9.900 | 9.910 | 0 | +0.00(+0.00%) |
Dec 12, 2013 | 9.880 | 9.910 | 9.870 | 9.910 | 12,207 | +0.16(+1.64%) |
Dec 11, 2013 | 9.930 | 9.930 | 9.750 | 9.750 | 12,634 | -0.44(-4.32%) |
Dec 10, 2013 | 10.18 | 10.21 | 10.12 | 10.19 | 21,213 | -0.16(-1.55%) |
Dec 09, 2013 | 10.39 | 10.40 | 10.34 | 10.35 | 6,955 | -0.09(-0.86%) |
Dec 06, 2013 | 10.40 | 10.44 | 10.40 | 10.44 | 14,933 | +0.14(+1.36%) |
Dec 05, 2013 | 10.31 | 10.34 | 10.26 | 10.30 | 13,245 | +0.36(+3.62%) |
Dec 04, 2013 | 9.920 | 9.990 | 9.920 | 9.940 | 21,600 | +0.17(+1.74%) |
Dec 03, 2013 | 9.810 | 9.810 | 9.740 | 9.770 | 28,879 | +0.03(+0.31%) |