Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.13 | 10.14 | 10.11 | 10.11 | 6,023 | -0.02(-0.20%) |
Feb 27, 2014 | 10.11 | 10.15 | 10.11 | 10.13 | 4,860 | +0.00(+0.00%) |
Feb 26, 2014 | 10.14 | 10.15 | 10.12 | 10.13 | 13,185 | -0.01(-0.10%) |
Feb 25, 2014 | 10.12 | 10.14 | 10.10 | 10.14 | 25,750 | +0.04(+0.40%) |
Feb 24, 2014 | 10.09 | 10.12 | 10.08 | 10.10 | 6,868 | -0.01(-0.10%) |
Feb 21, 2014 | 10.07 | 10.11 | 10.07 | 10.11 | 12,090 | +0.03(+0.30%) |
Feb 20, 2014 | 10.10 | 10.10 | 10.08 | 10.08 | 2,500 | -0.02(-0.20%) |
Feb 19, 2014 | 10.09 | 10.10 | 10.07 | 10.10 | 11,400 | +0.03(+0.30%) |
Feb 18, 2014 | 10.10 | 10.10 | 10.07 | 10.07 | 8,488 | -0.01(-0.10%) |
Feb 14, 2014 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.10%) | |
Feb 13, 2014 | 10.10 | 10.10 | 10.07 | 10.07 | 14,694 | -0.03(-0.30%) |
Feb 12, 2014 | 10.10 | 10.12 | 10.10 | 10.10 | 8,413 | -0.02(-0.20%) |
Feb 11, 2014 | 10.10 | 10.12 | 10.10 | 10.12 | 29,160 | +0.00(+0.00%) |
Feb 10, 2014 | 10.07 | 10.12 | 10.07 | 10.12 | 19,349 | +0.03(+0.30%) |
Feb 07, 2014 | 10.10 | 10.10 | 10.07 | 10.09 | 2,189 | +0.02(+0.20%) |
Feb 06, 2014 | 10.10 | 10.10 | 10.05 | 10.07 | 2,860 | -0.03(-0.30%) |
Feb 05, 2014 | 10.10 | 10.11 | 10.07 | 10.10 | 12,423 | +0.01(+0.10%) |
Feb 04, 2014 | 10.09 | 10.10 | 10.08 | 10.09 | 14,736 | +0.01(+0.10%) |
Feb 03, 2014 | 10.11 | 10.11 | 10.08 | 10.08 | 1,526 | +0.01(+0.10%) |
Jan 31, 2014 | 10.10 | 10.10 | 10.07 | 10.07 | 7,860 | +0.01(+0.10%) |
Jan 30, 2014 | 10.10 | 10.11 | 10.06 | 10.06 | 9,515 | -0.04(-0.40%) |
Jan 29, 2014 | 10.08 | 10.11 | 10.08 | 10.10 | 56,530 | +0.03(+0.30%) |
Jan 28, 2014 | 10.08 | 10.11 | 10.06 | 10.07 | 14,900 | -0.03(-0.30%) |
Jan 27, 2014 | 10.08 | 10.10 | 10.08 | 10.10 | 14,420 | +0.00(+0.00%) |
Jan 24, 2014 | 10.09 | 10.11 | 10.08 | 10.10 | 39,059 | +0.00(+0.00%) |
Jan 23, 2014 | 10.10 | 10.10 | 10.08 | 10.10 | 17,512 | +0.02(+0.20%) |
Jan 22, 2014 | 10.10 | 10.11 | 10.08 | 10.08 | 19,910 | -0.01(-0.10%) |
Jan 21, 2014 | 10.10 | 10.12 | 10.09 | 10.09 | 67,536 | +0.00(+0.00%) |
Jan 20, 2014 | 10.09 | 10.09 | 10.09 | 10.09 | 5,860 | -0.01(-0.10%) |
Jan 17, 2014 | 10.09 | 10.10 | 10.09 | 10.10 | 10,666 | +0.00(+0.00%) |
Jan 16, 2014 | 10.09 | 10.10 | 10.08 | 10.10 | 19,904 | +0.02(+0.20%) |
Jan 15, 2014 | 10.07 | 10.08 | 10.06 | 10.08 | 14,714 | +0.04(+0.40%) |
Jan 14, 2014 | 10.04 | 10.04 | 10.03 | 10.04 | 8,575 | +0.02(+0.20%) |
Jan 13, 2014 | 10.02 | 10.02 | 10.01 | 10.02 | 6,675 | -0.02(-0.20%) |
Jan 10, 2014 | 10.04 | 10.06 | 10.03 | 10.04 | 11,922 | -0.01(-0.10%) |
Jan 09, 2014 | 10.05 | 10.05 | 10.03 | 10.05 | 17,295 | +0.03(+0.30%) |
Jan 08, 2014 | 10.01 | 10.02 | 10.01 | 10.02 | 5,079 | -0.02(-0.20%) |
Jan 07, 2014 | 10.04 | 10.04 | 10.04 | 10.04 | 1,800 | +0.03(+0.30%) |
Jan 06, 2014 | 10.02 | 10.04 | 10.00 | 10.01 | 12,570 | -0.01(-0.10%) |
Jan 03, 2014 | 10.03 | 10.05 | 10.01 | 10.02 | 8,664 | -0.01(-0.10%) |
Jan 02, 2014 | 10.02 | 10.03 | 10.01 | 10.03 | 6,950 | +0.01(+0.10%) |
Dec 31, 2013 | 10.02 | 10.02 | 10.02 | 0 | -0.02(-0.20%) | |
Dec 30, 2013 | 10.05 | 10.08 | 10.00 | 10.04 | 25,435 | +0.03(+0.30%) |
Dec 27, 2013 | 10.07 | 10.07 | 10.01 | 10.01 | 26,200 | -0.11(-1.09%) |
Dec 24, 2013 | 10.12 | 10.12 | 10.12 | 0 | +0.01(+0.10%) | |
Dec 23, 2013 | 10.06 | 10.13 | 10.06 | 10.11 | 28,987 | +0.05(+0.50%) |
Dec 20, 2013 | 10.10 | 10.10 | 10.06 | 10.06 | 9,891 | -0.01(-0.10%) |
Dec 19, 2013 | 10.09 | 10.11 | 10.07 | 10.07 | 37,602 | -0.02(-0.20%) |
Dec 18, 2013 | 10.08 | 10.09 | 10.07 | 10.09 | 34,132 | +0.04(+0.40%) |
Dec 17, 2013 | 10.08 | 10.10 | 10.05 | 10.05 | 16,749 | -0.04(-0.40%) |
Dec 16, 2013 | 10.07 | 10.11 | 10.07 | 10.09 | 39,100 | -0.01(-0.10%) |
Dec 13, 2013 | 10.10 | 10.10 | 10.07 | 10.10 | 43,575 | -0.01(-0.10%) |
Dec 12, 2013 | 10.07 | 10.11 | 10.07 | 10.11 | 5,375 | +0.04(+0.40%) |
Dec 11, 2013 | 10.12 | 10.12 | 10.07 | 10.07 | 43,443 | -0.04(-0.40%) |
Dec 10, 2013 | 10.10 | 10.11 | 10.10 | 10.11 | 21,795 | +0.01(+0.10%) |
Dec 09, 2013 | 10.10 | 10.10 | 10.07 | 10.10 | 16,460 | +0.00(+0.00%) |
Dec 06, 2013 | 10.07 | 10.12 | 10.05 | 10.10 | 51,692 | +0.03(+0.30%) |
Dec 05, 2013 | 10.03 | 10.12 | 10.00 | 10.07 | 130,810 | +0.07(+0.70%) |
Dec 04, 2013 | 10.00 | 10.01 | 9.980 | 10.00 | 48,540 | +0.04(+0.40%) |
Dec 03, 2013 | 10.00 | 10.04 | 9.960 | 9.960 | 71,499 | -0.01(-0.10%) |