Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.23 | 11.39 | 11.23 | 11.33 | 85,935 | +0.13(+1.16%) |
Feb 27, 2014 | 11.13 | 11.31 | 11.12 | 11.20 | 178,470 | +0.11(+0.99%) |
Feb 26, 2014 | 11.10 | 11.14 | 11.05 | 11.09 | 94,074 | -0.01(-0.09%) |
Feb 25, 2014 | 11.26 | 11.29 | 11.01 | 11.10 | 115,471 | -0.19(-1.68%) |
Feb 24, 2014 | 11.14 | 11.33 | 11.00 | 11.29 | 108,034 | +0.29(+2.64%) |
Feb 21, 2014 | 11.04 | 11.10 | 10.90 | 11.00 | 89,986 | -0.08(-0.72%) |
Feb 20, 2014 | 10.98 | 11.21 | 10.98 | 11.08 | 188,598 | +0.15(+1.37%) |
Feb 19, 2014 | 11.41 | 11.44 | 10.88 | 10.93 | 277,254 | -0.67(-5.78%) |
Feb 18, 2014 | 11.80 | 12.25 | 11.54 | 11.60 | 560,461 | +0.40(+3.57%) |
Feb 14, 2014 | 11.19 | 11.20 | 11.20 | 11.20 | 57,200 | -0.04(-0.36%) |
Feb 13, 2014 | 11.00 | 11.32 | 10.93 | 11.24 | 94,728 | +0.24(+2.18%) |
Feb 12, 2014 | 11.01 | 11.13 | 10.99 | 11.00 | 174,674 | +0.01(+0.09%) |
Feb 11, 2014 | 11.08 | 11.12 | 10.98 | 10.99 | 118,963 | +0.02(+0.18%) |
Feb 10, 2014 | 10.97 | 11.03 | 10.84 | 10.97 | 38,074 | -0.06(-0.54%) |
Feb 07, 2014 | 10.98 | 11.18 | 10.90 | 11.03 | 103,376 | +0.09(+0.82%) |
Feb 06, 2014 | 10.86 | 11.03 | 10.86 | 10.94 | 62,475 | +0.12(+1.11%) |
Feb 05, 2014 | 10.51 | 10.95 | 10.42 | 10.82 | 82,217 | +0.28(+2.66%) |
Feb 04, 2014 | 10.58 | 10.65 | 10.47 | 10.54 | 72,324 | -0.01(-0.09%) |
Feb 03, 2014 | 10.65 | 10.73 | 10.49 | 10.55 | 114,594 | -0.20(-1.86%) |
Jan 31, 2014 | 10.56 | 10.78 | 10.38 | 10.75 | 60,936 | +0.06(+0.56%) |
Jan 30, 2014 | 10.79 | 10.80 | 10.67 | 10.69 | 71,151 | +0.02(+0.19%) |
Jan 29, 2014 | 10.63 | 10.78 | 10.60 | 10.67 | 50,041 | -0.06(-0.56%) |
Jan 28, 2014 | 10.61 | 10.80 | 10.57 | 10.73 | 89,483 | +0.07(+0.66%) |
Jan 27, 2014 | 10.86 | 10.89 | 10.43 | 10.66 | 161,461 | -0.07(-0.65%) |
Jan 24, 2014 | 11.02 | 11.04 | 10.68 | 10.73 | 91,489 | -0.34(-3.07%) |
Jan 23, 2014 | 11.19 | 11.26 | 10.93 | 11.07 | 86,535 | -0.13(-1.16%) |
Jan 22, 2014 | 11.12 | 11.27 | 11.04 | 11.20 | 59,418 | +0.08(+0.72%) |
Jan 21, 2014 | 11.08 | 11.16 | 10.92 | 11.12 | 137,164 | +0.12(+1.09%) |
Jan 17, 2014 | 11.04 | 11.00 | 11.00 | 11.00 | 68,500 | -0.10(-0.90%) |
Jan 16, 2014 | 11.12 | 11.20 | 11.04 | 11.10 | 169,031 | -0.08(-0.72%) |
Jan 15, 2014 | 10.90 | 11.23 | 10.87 | 11.18 | 295,828 | +0.28(+2.57%) |
Jan 14, 2014 | 10.98 | 10.98 | 10.85 | 10.90 | 178,592 | +0.10(+0.93%) |
Jan 13, 2014 | 10.90 | 10.99 | 10.75 | 10.80 | 344,968 | +0.21(+1.98%) |
Jan 10, 2014 | 10.83 | 10.83 | 10.46 | 10.59 | 236,306 | +0.05(+0.47%) |
Jan 09, 2014 | 10.89 | 10.96 | 10.52 | 10.54 | 233,061 | +0.24(+2.33%) |
Jan 08, 2014 | 10.27 | 10.39 | 10.21 | 10.30 | 159,570 | +0.00(+0.00%) |
Jan 07, 2014 | 10.11 | 10.32 | 10.11 | 10.30 | 459,692 | +0.35(+3.52%) |
Jan 06, 2014 | 10.06 | 10.09 | 9.900 | 9.950 | 173,510 | -0.05(-0.50%) |
Jan 03, 2014 | 10.05 | 10.10 | 9.910 | 10.00 | 60,937 | -0.01(-0.10%) |
Jan 02, 2014 | 10.00 | 10.12 | 9.820 | 10.01 | 393,103 | +0.17(+1.73%) |
Dec 31, 2013 | 9.800 | 9.840 | 9.840 | 9.840 | 75,000 | +0.12(+1.23%) |
Dec 30, 2013 | 9.740 | 9.810 | 9.620 | 9.720 | 106,208 | +0.17(+1.78%) |
Dec 27, 2013 | 9.450 | 9.610 | 9.440 | 9.550 | 75,561 | +0.08(+0.84%) |
Dec 26, 2013 | 9.440 | 9.500 | 9.420 | 9.470 | 77,616 | +0.14(+1.50%) |
Dec 24, 2013 | 9.400 | 9.430 | 9.270 | 9.330 | 114,375 | -0.07(-0.74%) |
Dec 23, 2013 | 9.300 | 9.630 | 9.210 | 9.400 | 318,068 | +0.22(+2.40%) |
Dec 20, 2013 | 9.120 | 9.290 | 9.050 | 9.180 | 147,586 | +0.04(+0.44%) |
Dec 19, 2013 | 9.090 | 9.250 | 9.080 | 9.140 | 80,158 | -0.01(-0.11%) |
Dec 18, 2013 | 9.160 | 9.270 | 9.060 | 9.150 | 740,781 | +0.06(+0.66%) |
Dec 17, 2013 | 9.110 | 9.231 | 8.900 | 9.090 | 881,303 | +0.04(+0.44%) |
Dec 16, 2013 | 9.030 | 9.100 | 8.900 | 9.050 | 132,431 | +0.10(+1.12%) |
Dec 13, 2013 | 8.990 | 9.070 | 8.928 | 8.950 | 89,281 | +0.02(+0.22%) |
Dec 12, 2013 | 8.850 | 8.990 | 8.740 | 8.930 | 87,954 | +0.08(+0.90%) |
Dec 11, 2013 | 8.930 | 8.960 | 8.820 | 8.850 | 58,461 | -0.06(-0.67%) |
Dec 10, 2013 | 8.730 | 9.000 | 8.680 | 8.910 | 113,077 | +0.33(+3.85%) |
Dec 09, 2013 | 8.540 | 8.590 | 8.500 | 8.580 | 104,420 | +0.07(+0.82%) |
Dec 06, 2013 | 8.460 | 8.580 | 8.460 | 8.510 | 0 | -0.03(-0.35%) |
Dec 05, 2013 | 8.660 | 8.800 | 8.500 | 8.540 | 0 | -0.04(-0.47%) |
Dec 04, 2013 | 8.620 | 8.640 | 8.480 | 8.580 | 0 | -0.06(-0.69%) |
Dec 03, 2013 | 8.820 | 8.860 | 8.530 | 8.640 | 0 | -0.22(-2.48%) |