Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.01 | 10.09 | 9.964 | 9.993 | 7,530,969 | +0.01(+0.06%) |
Feb 27, 2014 | 9.987 | 10.12 | 9.976 | 9.987 | 10,283,294 | -0.04(-0.37%) |
Feb 26, 2014 | 10.18 | 10.21 | 10.01 | 10.02 | 6,107,841 | -0.13(-1.30%) |
Feb 25, 2014 | 10.19 | 10.25 | 10.13 | 10.16 | 4,602,687 | -0.01(-0.14%) |
Feb 24, 2014 | 10.19 | 10.24 | 10.15 | 10.17 | 6,684,262 | +0.01(+0.11%) |
Feb 21, 2014 | 10.16 | 10.20 | 10.12 | 10.16 | 8,285,411 | +0.03(+0.25%) |
Feb 20, 2014 | 10.16 | 10.22 | 10.11 | 10.13 | 9,105,846 | -0.03(-0.25%) |
Feb 19, 2014 | 10.14 | 10.30 | 10.12 | 10.16 | 7,869,637 | +0.03(+0.28%) |
Feb 18, 2014 | 10.32 | 10.57 | 10.13 | 10.13 | 11,574,013 | +0.04(+0.37%) |
Feb 14, 2014 | 9.970 | 10.09 | 10.09 | 10.09 | 24,286,400 | +0.11(+1.15%) |
Feb 13, 2014 | 9.893 | 10.02 | 9.873 | 9.979 | 8,353,333 | +0.03(+0.35%) |
Feb 12, 2014 | 9.913 | 9.984 | 9.893 | 9.944 | 5,862,772 | -0.01(-0.06%) |
Feb 11, 2014 | 9.898 | 9.990 | 9.858 | 9.950 | 5,310,505 | +0.04(+0.41%) |
Feb 10, 2014 | 9.743 | 9.918 | 9.669 | 9.910 | 6,495,493 | +0.15(+1.53%) |
Feb 07, 2014 | 9.712 | 9.801 | 9.709 | 9.761 | 5,841,140 | +0.07(+0.74%) |
Feb 06, 2014 | 9.611 | 9.712 | 9.586 | 9.689 | 5,774,828 | +0.07(+0.78%) |
Feb 05, 2014 | 9.574 | 9.637 | 9.472 | 9.614 | 6,767,492 | +0.00(+0.03%) |
Feb 04, 2014 | 9.705 | 9.734 | 9.563 | 9.611 | 7,868,940 | -0.06(-0.62%) |
Feb 03, 2014 | 9.785 | 9.896 | 9.620 | 9.671 | 9,621,946 | -0.12(-1.22%) |
Jan 31, 2014 | 9.654 | 9.856 | 9.640 | 9.791 | 9,880,861 | +0.03(+0.32%) |
Jan 30, 2014 | 9.691 | 9.811 | 9.691 | 9.760 | 6,745,651 | +0.11(+1.09%) |
Jan 29, 2014 | 9.703 | 9.742 | 9.611 | 9.654 | 6,559,893 | -0.08(-0.85%) |
Jan 28, 2014 | 9.600 | 9.740 | 9.577 | 9.737 | 4,679,423 | +0.15(+1.51%) |
Jan 27, 2014 | 9.569 | 9.623 | 9.529 | 9.591 | 6,362,260 | +0.02(+0.24%) |
Jan 24, 2014 | 9.703 | 9.715 | 9.566 | 9.569 | 9,579,797 | -0.18(-1.87%) |
Jan 23, 2014 | 9.731 | 9.788 | 9.677 | 9.751 | 5,980,796 | -0.03(-0.26%) |
Jan 22, 2014 | 9.785 | 9.879 | 9.768 | 9.777 | 7,142,374 | +0.00(+0.00%) |
Jan 21, 2014 | 9.737 | 9.797 | 9.704 | 9.777 | 5,232,150 | +0.12(+1.27%) |
Jan 17, 2014 | 9.637 | 9.654 | 9.654 | 9.654 | 19,410,876 | +0.02(+0.24%) |
Jan 16, 2014 | 9.500 | 9.631 | 9.486 | 9.631 | 6,709,019 | +0.13(+1.38%) |
Jan 15, 2014 | 9.492 | 9.560 | 9.426 | 9.500 | 6,700,714 | +0.01(+0.09%) |
Jan 14, 2014 | 9.480 | 9.526 | 9.432 | 9.492 | 4,667,783 | +0.02(+0.24%) |
Jan 13, 2014 | 9.549 | 9.586 | 9.446 | 9.469 | 8,865,201 | -0.12(-1.28%) |
Jan 10, 2014 | 9.477 | 9.685 | 9.477 | 9.591 | 10,681,132 | +0.17(+1.75%) |
Jan 09, 2014 | 9.386 | 9.449 | 9.346 | 9.426 | 6,579,450 | +0.05(+0.58%) |
Jan 08, 2014 | 9.392 | 9.432 | 9.329 | 9.372 | 9,214,639 | -0.05(-0.48%) |
Jan 07, 2014 | 9.401 | 9.486 | 9.381 | 9.418 | 15,101,269 | +0.03(+0.33%) |
Jan 06, 2014 | 9.255 | 9.487 | 9.227 | 9.386 | 13,999,804 | +0.14(+1.51%) |
Jan 03, 2014 | 9.215 | 9.278 | 9.163 | 9.247 | 6,127,743 | +0.05(+0.53%) |
Jan 02, 2014 | 9.355 | 9.375 | 9.147 | 9.198 | 7,876,736 | -0.17(-1.79%) |
Dec 31, 2013 | 9.321 | 9.366 | 9.366 | 9.366 | 12,182,567 | +0.07(+0.74%) |
Dec 30, 2013 | 9.309 | 9.383 | 9.267 | 9.298 | 5,893,499 | +0.00(+0.00%) |
Dec 27, 2013 | 9.284 | 9.409 | 9.267 | 9.298 | 6,505,833 | +0.05(+0.52%) |
Dec 26, 2013 | 9.335 | 9.352 | 9.238 | 9.250 | 5,964,596 | -0.08(-0.89%) |
Dec 24, 2013 | 9.284 | 9.338 | 9.207 | 9.332 | 3,147,230 | +0.05(+0.58%) |
Dec 23, 2013 | 9.455 | 9.455 | 9.227 | 9.278 | 10,661,540 | -0.08(-0.88%) |
Dec 20, 2013 | 9.121 | 9.537 | 9.070 | 9.361 | 38,056,280 | +0.39(+4.32%) |
Dec 19, 2013 | 8.965 | 8.990 | 8.859 | 8.973 | 7,454,910 | -0.03(-0.35%) |
Dec 18, 2013 | 8.868 | 9.027 | 8.748 | 9.005 | 7,476,110 | +0.16(+1.77%) |
Dec 17, 2013 | 8.871 | 8.885 | 8.805 | 8.848 | 6,924,085 | -0.01(-0.06%) |
Dec 16, 2013 | 8.837 | 8.908 | 8.819 | 8.854 | 5,207,935 | +0.04(+0.45%) |
Dec 13, 2013 | 8.845 | 8.854 | 8.782 | 8.814 | 5,069,582 | -0.01(-0.13%) |
Dec 12, 2013 | 8.771 | 8.896 | 8.745 | 8.825 | 6,877,477 | +0.05(+0.58%) |
Dec 11, 2013 | 8.891 | 8.891 | 8.754 | 8.774 | 5,387,275 | -0.08(-0.93%) |
Dec 10, 2013 | 8.962 | 8.965 | 8.837 | 8.856 | 5,885,555 | -0.11(-1.18%) |
Dec 09, 2013 | 8.968 | 9.030 | 8.939 | 8.962 | 6,560,785 | -0.03(-0.32%) |
Dec 06, 2013 | 8.959 | 9.027 | 8.928 | 8.990 | 6,568,961 | +0.07(+0.80%) |
Dec 05, 2013 | 9.027 | 9.080 | 8.913 | 8.919 | 11,323,097 | -0.13(-1.45%) |
Dec 04, 2013 | 8.990 | 9.057 | 8.919 | 9.050 | 11,097,815 | +0.03(+0.35%) |
Dec 03, 2013 | 8.962 | 9.044 | 8.965 | 9.019 | 8,140,976 | +0.02(+0.25%) |