Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.20 | 11.20 | 10.77 | 10.93 | 85,026 | -0.25(-2.24%) |
Feb 27, 2014 | 10.97 | 11.25 | 10.90 | 11.18 | 86,125 | +0.19(+1.73%) |
Feb 26, 2014 | 10.79 | 11.10 | 10.75 | 10.99 | 55,244 | +0.07(+0.64%) |
Feb 25, 2014 | 11.03 | 11.09 | 10.70 | 10.92 | 115,734 | -0.26(-2.33%) |
Feb 24, 2014 | 11.45 | 11.45 | 11.13 | 11.18 | 75,562 | -0.14(-1.24%) |
Feb 21, 2014 | 11.40 | 11.40 | 11.01 | 11.32 | 64,121 | +0.00(+0.00%) |
Feb 20, 2014 | 11.28 | 11.50 | 11.21 | 11.32 | 132,382 | -0.07(-0.61%) |
Feb 19, 2014 | 11.41 | 11.51 | 11.25 | 11.39 | 195,677 | -0.02(-0.18%) |
Feb 18, 2014 | 10.59 | 11.47 | 10.59 | 11.41 | 227,067 | +0.76(+7.14%) |
Feb 14, 2014 | 10.14 | 10.65 | 10.65 | 10.65 | 197,200 | +0.57(+5.65%) |
Feb 13, 2014 | 9.860 | 10.19 | 9.850 | 10.08 | 125,693 | +0.22(+2.23%) |
Feb 12, 2014 | 9.890 | 10.000 | 9.850 | 9.860 | 35,896 | -0.08(-0.80%) |
Feb 11, 2014 | 10.01 | 10.09 | 9.910 | 9.940 | 35,099 | -0.11(-1.09%) |
Feb 10, 2014 | 10.00 | 10.23 | 9.770 | 10.05 | 72,115 | +0.10(+1.01%) |
Feb 07, 2014 | 9.600 | 10.13 | 9.525 | 9.950 | 106,711 | +0.34(+3.54%) |
Feb 06, 2014 | 9.680 | 9.893 | 9.520 | 9.610 | 156,579 | -0.08(-0.83%) |
Feb 05, 2014 | 9.780 | 9.800 | 9.620 | 9.690 | 73,937 | -0.10(-1.02%) |
Feb 04, 2014 | 9.850 | 9.860 | 9.650 | 9.790 | 178,615 | -0.01(-0.10%) |
Feb 03, 2014 | 10.09 | 10.14 | 9.700 | 9.800 | 169,244 | -0.29(-2.87%) |
Jan 31, 2014 | 9.590 | 10.34 | 9.590 | 10.09 | 171,518 | -0.17(-1.66%) |
Jan 30, 2014 | 10.70 | 10.70 | 9.420 | 10.26 | 435,700 | -0.39(-3.66%) |
Jan 29, 2014 | 10.16 | 10.88 | 10.00 | 10.65 | 148,304 | +0.44(+4.31%) |
Jan 28, 2014 | 10.20 | 10.45 | 9.900 | 10.21 | 136,467 | -0.01(-0.10%) |
Jan 27, 2014 | 10.72 | 10.72 | 10.00 | 10.22 | 197,479 | -0.28(-2.67%) |
Jan 24, 2014 | 10.92 | 10.92 | 10.35 | 10.50 | 100,835 | -0.29(-2.69%) |
Jan 23, 2014 | 11.00 | 11.02 | 10.62 | 10.79 | 111,573 | -0.17(-1.55%) |
Jan 22, 2014 | 11.16 | 11.18 | 10.82 | 10.96 | 76,185 | -0.10(-0.90%) |
Jan 21, 2014 | 11.01 | 11.58 | 10.95 | 11.06 | 269,903 | +0.20(+1.84%) |
Jan 17, 2014 | 10.51 | 10.86 | 10.86 | 10.86 | 214,700 | +0.39(+3.72%) |
Jan 16, 2014 | 9.670 | 11.21 | 9.510 | 10.47 | 518,229 | +0.83(+8.61%) |
Jan 15, 2014 | 9.810 | 9.840 | 9.520 | 9.640 | 133,699 | -0.17(-1.73%) |
Jan 14, 2014 | 9.600 | 9.890 | 9.260 | 9.810 | 168,038 | +0.15(+1.55%) |
Jan 13, 2014 | 9.830 | 9.950 | 9.300 | 9.660 | 230,654 | -0.30(-3.01%) |
Jan 10, 2014 | 10.09 | 10.10 | 9.650 | 9.960 | 154,526 | -0.13(-1.29%) |
Jan 09, 2014 | 10.36 | 10.40 | 10.06 | 10.09 | 52,038 | -0.17(-1.66%) |
Jan 08, 2014 | 10.11 | 10.30 | 10.03 | 10.26 | 93,889 | +0.10(+0.98%) |
Jan 07, 2014 | 10.25 | 10.30 | 10.06 | 10.16 | 211,089 | -0.20(-1.93%) |
Jan 06, 2014 | 10.78 | 10.78 | 10.26 | 10.36 | 156,290 | -0.18(-1.71%) |
Jan 03, 2014 | 10.24 | 10.69 | 10.01 | 10.54 | 133,407 | +0.39(+3.84%) |
Jan 02, 2014 | 10.05 | 10.32 | 9.843 | 10.15 | 183,809 | -0.21(-2.03%) |
Dec 31, 2013 | 10.22 | 10.36 | 10.36 | 10.36 | 214,200 | +0.25(+2.47%) |
Dec 30, 2013 | 9.930 | 10.19 | 9.580 | 10.11 | 194,470 | +0.22(+2.22%) |
Dec 27, 2013 | 10.08 | 10.15 | 9.830 | 9.890 | 40,738 | -0.14(-1.40%) |
Dec 26, 2013 | 9.980 | 10.25 | 9.972 | 10.03 | 95,702 | +0.04(+0.40%) |
Dec 24, 2013 | 9.870 | 10.10 | 9.870 | 9.990 | 59,663 | +0.09(+0.91%) |
Dec 23, 2013 | 9.770 | 10.16 | 9.700 | 9.900 | 210,329 | +0.19(+1.96%) |
Dec 20, 2013 | 9.320 | 9.720 | 9.310 | 9.710 | 154,706 | +0.39(+4.18%) |
Dec 19, 2013 | 9.190 | 9.570 | 9.190 | 9.320 | 139,721 | +0.13(+1.41%) |
Dec 18, 2013 | 8.900 | 9.260 | 8.900 | 9.190 | 184,092 | +0.27(+3.03%) |
Dec 17, 2013 | 8.660 | 9.000 | 8.660 | 8.920 | 115,631 | -0.06(-0.67%) |
Dec 16, 2013 | 8.930 | 9.000 | 8.830 | 8.980 | 141,225 | +0.20(+2.28%) |
Dec 13, 2013 | 8.600 | 8.980 | 8.550 | 8.780 | 140,272 | +0.19(+2.21%) |
Dec 12, 2013 | 8.850 | 8.850 | 8.427 | 8.590 | 85,139 | -0.34(-3.81%) |
Dec 11, 2013 | 9.100 | 9.156 | 8.800 | 8.930 | 112,888 | -0.27(-2.93%) |
Dec 10, 2013 | 9.260 | 9.420 | 9.000 | 9.200 | 57,390 | -0.02(-0.22%) |
Dec 09, 2013 | 9.160 | 9.270 | 8.830 | 9.220 | 149,524 | +0.03(+0.33%) |
Dec 06, 2013 | 8.680 | 9.400 | 8.610 | 9.190 | 0 | +0.63(+7.36%) |
Dec 05, 2013 | 8.800 | 9.080 | 8.520 | 8.560 | 0 | +0.07(+0.82%) |
Dec 04, 2013 | 8.270 | 8.650 | 8.260 | 8.490 | 0 | +0.24(+2.91%) |
Dec 03, 2013 | 8.210 | 8.808 | 8.050 | 8.250 | 0 | +0.03(+0.36%) |