Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.29 | 10.29 | 10.03 | 10.06 | 233,734 | -0.19(-1.82%) |
Feb 27, 2014 | 10.12 | 10.28 | 10.11 | 10.25 | 93,246 | +0.08(+0.83%) |
Feb 26, 2014 | 10.19 | 10.27 | 10.08 | 10.16 | 70,881 | +0.02(+0.18%) |
Feb 25, 2014 | 10.19 | 10.31 | 10.10 | 10.14 | 83,158 | -0.07(-0.73%) |
Feb 24, 2014 | 10.26 | 10.33 | 10.14 | 10.22 | 86,202 | +0.04(+0.37%) |
Feb 21, 2014 | 10.02 | 10.23 | 10.01 | 10.18 | 84,718 | +0.21(+2.15%) |
Feb 20, 2014 | 9.949 | 10.03 | 9.949 | 9.967 | 55,535 | -0.02(-0.19%) |
Feb 19, 2014 | 10.05 | 10.08 | 9.967 | 9.986 | 92,920 | -0.10(-1.02%) |
Feb 18, 2014 | 10.10 | 10.18 | 9.986 | 10.09 | 66,729 | -0.02(-0.19%) |
Feb 14, 2014 | 10.16 | 10.11 | 10.11 | 10.11 | 54,753 | -0.05(-0.46%) |
Feb 13, 2014 | 10.03 | 10.17 | 9.986 | 10.15 | 34,776 | +0.10(+1.02%) |
Feb 12, 2014 | 10.17 | 10.17 | 9.939 | 10.05 | 49,599 | -0.02(-0.19%) |
Feb 11, 2014 | 10.08 | 10.12 | 9.846 | 10.07 | 110,474 | -0.01(-0.09%) |
Feb 10, 2014 | 10.02 | 10.08 | 9.939 | 10.08 | 48,587 | +0.00(+0.00%) |
Feb 07, 2014 | 10.10 | 10.23 | 9.902 | 10.08 | 87,994 | -0.01(-0.09%) |
Feb 06, 2014 | 10.11 | 10.29 | 9.958 | 10.09 | 69,513 | -0.04(-0.37%) |
Feb 05, 2014 | 10.15 | 10.56 | 10.09 | 10.13 | 72,564 | -0.08(-0.82%) |
Feb 04, 2014 | 10.11 | 10.42 | 9.949 | 10.21 | 106,327 | +0.09(+0.92%) |
Feb 03, 2014 | 10.41 | 10.41 | 9.911 | 10.12 | 169,233 | -0.29(-2.78%) |
Jan 31, 2014 | 10.26 | 10.55 | 10.07 | 10.41 | 164,305 | -0.16(-1.50%) |
Jan 30, 2014 | 10.27 | 10.72 | 10.04 | 10.56 | 135,350 | -0.31(-2.83%) |
Jan 29, 2014 | 11.27 | 11.27 | 10.84 | 10.87 | 74,269 | -0.17(-1.52%) |
Jan 28, 2014 | 11.22 | 11.22 | 10.94 | 11.04 | 89,249 | -0.13(-1.17%) |
Jan 27, 2014 | 11.50 | 11.50 | 10.94 | 11.17 | 96,816 | -0.33(-2.84%) |
Jan 24, 2014 | 11.54 | 11.68 | 11.27 | 11.50 | 69,270 | -0.15(-1.28%) |
Jan 23, 2014 | 11.67 | 11.67 | 11.49 | 11.65 | 55,014 | -0.02(-0.16%) |
Jan 22, 2014 | 11.67 | 11.67 | 11.58 | 11.67 | 78,390 | +0.05(+0.40%) |
Jan 21, 2014 | 11.67 | 11.67 | 11.54 | 11.62 | 78,375 | +0.02(+0.16%) |
Jan 17, 2014 | 11.44 | 11.60 | 11.60 | 11.60 | 99,434 | +0.14(+1.22%) |
Jan 16, 2014 | 11.43 | 11.48 | 11.25 | 11.46 | 57,032 | +0.05(+0.41%) |
Jan 15, 2014 | 11.19 | 11.54 | 11.19 | 11.41 | 81,088 | +0.22(+2.00%) |
Jan 14, 2014 | 11.08 | 11.24 | 11.08 | 11.19 | 30,963 | +0.12(+1.10%) |
Jan 13, 2014 | 11.37 | 11.37 | 10.73 | 11.07 | 95,820 | -0.40(-3.50%) |
Jan 10, 2014 | 11.37 | 11.52 | 11.12 | 11.47 | 80,422 | +0.13(+1.15%) |
Jan 09, 2014 | 11.43 | 11.43 | 11.20 | 11.34 | 64,563 | -0.05(-0.41%) |
Jan 08, 2014 | 11.38 | 11.48 | 11.26 | 11.39 | 34,904 | +0.03(+0.25%) |
Jan 07, 2014 | 11.46 | 11.60 | 11.29 | 11.36 | 67,428 | -0.03(-0.25%) |
Jan 06, 2014 | 11.45 | 11.56 | 11.37 | 11.39 | 73,633 | -0.05(-0.41%) |
Jan 03, 2014 | 11.39 | 11.59 | 11.30 | 11.43 | 63,398 | +0.06(+0.49%) |
Jan 02, 2014 | 11.31 | 11.61 | 11.28 | 11.38 | 59,678 | -0.01(-0.08%) |
Dec 31, 2013 | 11.45 | 11.39 | 11.39 | 11.39 | 131,364 | -0.03(-0.25%) |
Dec 30, 2013 | 11.52 | 11.60 | 11.38 | 11.41 | 119,112 | -0.10(-0.89%) |
Dec 27, 2013 | 11.52 | 11.54 | 11.28 | 11.52 | 78,788 | -0.02(-0.16%) |
Dec 26, 2013 | 11.58 | 11.66 | 11.46 | 11.54 | 63,851 | -0.04(-0.32%) |
Dec 24, 2013 | 11.43 | 11.66 | 11.33 | 11.57 | 73,135 | +0.19(+1.64%) |
Dec 23, 2013 | 10.80 | 11.39 | 10.80 | 11.39 | 180,126 | +0.77(+7.30%) |
Dec 20, 2013 | 10.77 | 10.94 | 10.57 | 10.61 | 631,107 | -0.17(-1.56%) |
Dec 19, 2013 | 10.97 | 11.01 | 10.70 | 10.78 | 44,009 | -0.17(-1.53%) |
Dec 18, 2013 | 10.87 | 11.00 | 10.51 | 10.95 | 164,516 | +0.07(+0.60%) |
Dec 17, 2013 | 10.86 | 10.90 | 10.57 | 10.88 | 206,407 | +0.13(+1.21%) |
Dec 16, 2013 | 10.42 | 10.75 | 10.31 | 10.75 | 328,661 | +0.35(+3.32%) |