Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.84 | 11.97 | 11.65 | 11.84 | 775,219 | +0.04(+0.34%) |
Feb 27, 2014 | 11.72 | 11.83 | 11.61 | 11.80 | 430,621 | +0.09(+0.77%) |
Feb 26, 2014 | 11.40 | 11.79 | 11.40 | 11.71 | 657,125 | +0.35(+3.08%) |
Feb 25, 2014 | 11.35 | 11.41 | 11.01 | 11.36 | 741,818 | +0.04(+0.35%) |
Feb 24, 2014 | 11.41 | 11.46 | 11.28 | 11.32 | 553,478 | -0.13(-1.14%) |
Feb 21, 2014 | 11.83 | 12.11 | 11.12 | 11.45 | 2,112,779 | -0.71(-5.84%) |
Feb 20, 2014 | 11.66 | 12.16 | 11.53 | 12.16 | 1,060,474 | +0.53(+4.56%) |
Feb 19, 2014 | 11.43 | 11.84 | 11.36 | 11.63 | 636,714 | +0.19(+1.66%) |
Feb 18, 2014 | 11.50 | 11.55 | 11.34 | 11.44 | 335,345 | +0.02(+0.18%) |
Feb 14, 2014 | 11.33 | 11.42 | 11.42 | 11.42 | 289,000 | +0.06(+0.53%) |
Feb 13, 2014 | 10.98 | 11.50 | 10.92 | 11.36 | 349,411 | +0.30(+2.71%) |
Feb 12, 2014 | 11.15 | 11.34 | 11.04 | 11.06 | 428,632 | -0.03(-0.27%) |
Feb 11, 2014 | 10.94 | 11.18 | 10.89 | 11.09 | 605,364 | +0.22(+2.02%) |
Feb 10, 2014 | 10.88 | 11.04 | 10.82 | 10.87 | 447,677 | -0.01(-0.09%) |
Feb 07, 2014 | 10.94 | 11.04 | 10.77 | 10.88 | 479,698 | +0.00(+0.00%) |
Feb 06, 2014 | 10.80 | 10.98 | 10.73 | 10.88 | 410,670 | +0.10(+0.93%) |
Feb 05, 2014 | 11.11 | 11.18 | 10.40 | 10.78 | 1,260,125 | -0.86(-7.39%) |
Feb 04, 2014 | 11.56 | 11.77 | 11.50 | 11.64 | 334,172 | +0.14(+1.22%) |
Feb 03, 2014 | 11.65 | 11.77 | 11.39 | 11.50 | 679,644 | -0.17(-1.46%) |
Jan 31, 2014 | 11.75 | 11.95 | 11.37 | 11.67 | 745,856 | -0.36(-2.99%) |
Jan 30, 2014 | 12.00 | 12.20 | 11.89 | 12.03 | 352,392 | +0.12(+1.01%) |
Jan 29, 2014 | 11.90 | 12.18 | 11.82 | 11.91 | 413,930 | -0.12(-1.00%) |
Jan 28, 2014 | 11.76 | 12.10 | 11.68 | 12.03 | 487,511 | +0.41(+3.53%) |
Jan 27, 2014 | 11.58 | 12.12 | 11.48 | 11.62 | 631,996 | +0.12(+1.04%) |
Jan 24, 2014 | 12.18 | 12.18 | 11.42 | 11.50 | 1,371,764 | -0.77(-6.28%) |
Jan 23, 2014 | 12.03 | 12.43 | 11.94 | 12.27 | 1,030,194 | -0.05(-0.41%) |
Jan 22, 2014 | 12.29 | 12.58 | 12.03 | 12.32 | 1,320,563 | +0.08(+0.65%) |
Jan 21, 2014 | 11.71 | 12.34 | 11.53 | 12.24 | 1,697,610 | +1.12(+10.07%) |
Jan 17, 2014 | 10.98 | 11.12 | 11.12 | 11.12 | 1,055,000 | +0.16(+1.46%) |
Jan 16, 2014 | 10.27 | 11.08 | 10.14 | 10.96 | 1,248,197 | +0.68(+6.61%) |
Jan 15, 2014 | 9.870 | 10.30 | 9.870 | 10.28 | 615,983 | +0.41(+4.15%) |
Jan 14, 2014 | 9.790 | 10.02 | 9.790 | 9.870 | 449,583 | +0.10(+1.02%) |
Jan 13, 2014 | 9.930 | 10.11 | 9.720 | 9.770 | 479,182 | -0.19(-1.91%) |
Jan 10, 2014 | 9.940 | 10.14 | 9.780 | 9.960 | 744,277 | -0.09(-0.90%) |
Jan 09, 2014 | 9.940 | 10.07 | 9.670 | 10.05 | 786,617 | +0.08(+0.80%) |
Jan 08, 2014 | 10.10 | 10.18 | 9.940 | 9.970 | 685,121 | -0.14(-1.43%) |
Jan 07, 2014 | 10.34 | 10.34 | 10.10 | 10.12 | 553,155 | -0.21(-2.08%) |
Jan 06, 2014 | 10.37 | 10.40 | 10.12 | 10.33 | 412,086 | -0.02(-0.19%) |
Jan 03, 2014 | 10.42 | 10.45 | 10.27 | 10.35 | 301,401 | -0.04(-0.38%) |
Jan 02, 2014 | 10.38 | 10.47 | 10.21 | 10.39 | 558,375 | -0.07(-0.67%) |
Dec 31, 2013 | 10.20 | 10.46 | 10.46 | 10.46 | 616,600 | +0.26(+2.55%) |
Dec 30, 2013 | 10.35 | 10.47 | 10.19 | 10.20 | 533,058 | -0.19(-1.83%) |
Dec 27, 2013 | 10.04 | 10.39 | 9.940 | 10.39 | 661,731 | +0.40(+4.00%) |
Dec 26, 2013 | 10.03 | 10.18 | 9.970 | 9.990 | 670,096 | -0.01(-0.10%) |
Dec 24, 2013 | 9.740 | 10.01 | 9.720 | 10.00 | 444,793 | +0.29(+2.99%) |
Dec 23, 2013 | 9.550 | 9.775 | 9.420 | 9.710 | 485,613 | +0.20(+2.10%) |
Dec 20, 2013 | 9.290 | 9.540 | 9.230 | 9.510 | 1,432,496 | +0.27(+2.92%) |
Dec 19, 2013 | 9.180 | 9.400 | 9.180 | 9.240 | 879,948 | +0.02(+0.22%) |
Dec 18, 2013 | 9.309 | 9.350 | 9.110 | 9.220 | 891,557 | +0.04(+0.44%) |
Dec 17, 2013 | 8.520 | 9.271 | 8.490 | 9.180 | 1,229,911 | -0.11(-1.18%) |
Dec 16, 2013 | 9.170 | 9.300 | 9.020 | 9.290 | 587,571 | +0.14(+1.53%) |
Dec 13, 2013 | 9.100 | 9.170 | 8.980 | 9.150 | 578,570 | +0.11(+1.22%) |
Dec 12, 2013 | 8.900 | 9.110 | 8.810 | 9.040 | 620,638 | +0.12(+1.35%) |
Dec 11, 2013 | 8.930 | 8.990 | 8.840 | 8.920 | 845,744 | -0.03(-0.34%) |
Dec 10, 2013 | 8.900 | 9.000 | 8.780 | 8.950 | 396,077 | +0.02(+0.22%) |
Dec 09, 2013 | 8.760 | 8.960 | 8.660 | 8.930 | 451,375 | +0.17(+1.94%) |
Dec 06, 2013 | 9.000 | 9.000 | 8.735 | 8.760 | 0 | -0.10(-1.13%) |
Dec 05, 2013 | 8.710 | 8.900 | 8.710 | 8.860 | 0 | +0.11(+1.26%) |
Dec 04, 2013 | 8.730 | 8.960 | 8.610 | 8.750 | 0 | -0.05(-0.57%) |
Dec 03, 2013 | 8.860 | 8.940 | 8.750 | 8.800 | 0 | -0.12(-1.35%) |