Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.41 | 10.56 | 10.30 | 10.53 | 346,299 | +0.15(+1.46%) |
Feb 27, 2014 | 10.38 | 10.53 | 10.26 | 10.38 | 309,239 | -0.04(-0.35%) |
Feb 26, 2014 | 10.47 | 10.55 | 10.33 | 10.42 | 304,160 | -0.09(-0.85%) |
Feb 25, 2014 | 10.60 | 10.62 | 10.41 | 10.50 | 267,771 | -0.10(-0.99%) |
Feb 24, 2014 | 10.85 | 10.91 | 10.59 | 10.61 | 315,977 | -0.20(-1.84%) |
Feb 21, 2014 | 10.70 | 10.96 | 10.56 | 10.81 | 592,089 | +0.14(+1.27%) |
Feb 20, 2014 | 10.42 | 10.71 | 10.41 | 10.67 | 464,912 | +0.27(+2.56%) |
Feb 19, 2014 | 10.58 | 10.71 | 10.38 | 10.40 | 317,350 | -0.20(-1.92%) |
Feb 18, 2014 | 10.31 | 10.78 | 10.31 | 10.61 | 330,744 | +0.38(+3.68%) |
Feb 14, 2014 | 10.46 | 10.23 | 10.23 | 10.23 | 455,337 | -0.28(-2.69%) |
Feb 13, 2014 | 10.37 | 10.76 | 10.37 | 10.51 | 381,560 | +0.05(+0.50%) |
Feb 12, 2014 | 10.43 | 10.46 | 10.38 | 10.46 | 251,381 | +0.01(+0.05%) |
Feb 11, 2014 | 10.46 | 10.53 | 10.37 | 10.46 | 255,652 | +0.01(+0.05%) |
Feb 10, 2014 | 10.38 | 10.48 | 10.21 | 10.45 | 329,849 | +0.09(+0.86%) |
Feb 07, 2014 | 10.30 | 10.46 | 10.21 | 10.36 | 323,096 | +0.13(+1.23%) |
Feb 06, 2014 | 10.01 | 10.25 | 9.945 | 10.24 | 293,734 | +0.30(+3.00%) |
Feb 05, 2014 | 9.814 | 9.971 | 9.631 | 9.939 | 208,837 | +0.05(+0.53%) |
Feb 04, 2014 | 9.919 | 9.919 | 9.673 | 9.887 | 315,597 | +0.08(+0.85%) |
Feb 03, 2014 | 10.32 | 10.52 | 9.730 | 9.803 | 434,722 | -0.47(-4.58%) |
Jan 31, 2014 | 10.13 | 10.41 | 9.981 | 10.27 | 522,588 | +0.05(+0.46%) |
Jan 30, 2014 | 9.809 | 10.42 | 9.589 | 10.23 | 959,067 | +0.54(+5.62%) |
Jan 29, 2014 | 9.646 | 9.793 | 9.510 | 9.683 | 369,528 | -0.04(-0.43%) |
Jan 28, 2014 | 9.416 | 9.772 | 9.369 | 9.725 | 537,582 | +0.33(+3.51%) |
Jan 27, 2014 | 9.416 | 9.490 | 9.087 | 9.395 | 376,760 | -0.07(-0.72%) |
Jan 24, 2014 | 9.673 | 9.714 | 9.181 | 9.463 | 419,525 | -0.25(-2.58%) |
Jan 23, 2014 | 9.924 | 10.06 | 9.646 | 9.714 | 300,981 | -0.22(-2.21%) |
Jan 22, 2014 | 9.987 | 10.07 | 9.840 | 9.934 | 251,790 | -0.03(-0.31%) |
Jan 21, 2014 | 9.871 | 9.966 | 9.783 | 9.966 | 434,267 | +0.15(+1.49%) |
Jan 17, 2014 | 9.913 | 9.819 | 9.819 | 9.819 | 275,458 | -0.04(-0.37%) |
Jan 16, 2014 | 9.678 | 9.892 | 9.647 | 9.856 | 364,365 | +0.17(+1.78%) |
Jan 15, 2014 | 9.632 | 9.719 | 9.626 | 9.683 | 468,105 | +0.05(+0.54%) |
Jan 14, 2014 | 9.539 | 9.755 | 9.461 | 9.632 | 423,042 | +0.09(+0.97%) |
Jan 13, 2014 | 9.513 | 9.549 | 9.374 | 9.539 | 485,328 | +0.05(+0.49%) |
Jan 10, 2014 | 9.415 | 9.519 | 9.255 | 9.492 | 275,407 | +0.15(+1.66%) |
Jan 09, 2014 | 9.338 | 9.580 | 9.255 | 9.338 | 551,935 | +0.09(+1.00%) |
Jan 08, 2014 | 9.260 | 9.289 | 9.126 | 9.245 | 381,053 | +0.04(+0.39%) |
Jan 07, 2014 | 9.307 | 9.523 | 9.131 | 9.209 | 675,172 | -0.10(-1.05%) |
Jan 06, 2014 | 9.204 | 9.348 | 9.131 | 9.307 | 584,865 | +0.11(+1.23%) |
Jan 03, 2014 | 9.183 | 9.302 | 9.049 | 9.193 | 229,247 | +0.02(+0.17%) |
Jan 02, 2014 | 9.327 | 9.327 | 9.070 | 9.178 | 282,214 | -0.24(-2.57%) |
Dec 31, 2013 | 9.379 | 9.420 | 9.420 | 9.420 | 185,606 | +0.09(+0.94%) |
Dec 30, 2013 | 9.441 | 9.451 | 9.271 | 9.332 | 244,309 | -0.14(-1.52%) |
Dec 27, 2013 | 9.477 | 9.513 | 9.334 | 9.477 | 193,325 | +0.03(+0.33%) |
Dec 26, 2013 | 9.477 | 9.580 | 9.339 | 9.446 | 222,093 | -0.02(-0.22%) |
Dec 24, 2013 | 9.410 | 9.544 | 9.410 | 9.467 | 240,279 | +0.09(+0.99%) |
Dec 23, 2013 | 9.265 | 9.430 | 9.227 | 9.374 | 344,129 | +0.18(+1.91%) |
Dec 20, 2013 | 8.910 | 9.327 | 8.838 | 9.198 | 603,101 | +0.34(+3.78%) |
Dec 19, 2013 | 8.693 | 8.966 | 8.662 | 8.863 | 647,705 | +0.16(+1.84%) |
Dec 18, 2013 | 9.090 | 9.090 | 8.631 | 8.703 | 372,634 | -0.41(-4.52%) |
Dec 17, 2013 | 8.719 | 9.152 | 8.714 | 9.116 | 327,962 | +0.37(+4.18%) |
Dec 16, 2013 | 8.724 | 8.750 | 8.642 | 8.750 | 201,936 | +0.12(+1.37%) |
Dec 13, 2013 | 8.451 | 8.688 | 8.415 | 8.631 | 272,071 | +0.23(+2.76%) |
Dec 12, 2013 | 8.508 | 8.611 | 8.198 | 8.399 | 724,213 | -0.10(-1.21%) |
Dec 11, 2013 | 8.894 | 8.961 | 8.456 | 8.502 | 463,251 | -0.37(-4.13%) |
Dec 10, 2013 | 8.956 | 9.059 | 8.840 | 8.868 | 242,085 | -0.15(-1.71%) |
Dec 09, 2013 | 8.843 | 9.049 | 8.786 | 9.023 | 242,186 | +0.15(+1.69%) |
Dec 06, 2013 | 8.765 | 8.889 | 8.755 | 8.874 | 152,020 | +0.16(+1.83%) |
Dec 05, 2013 | 8.642 | 8.770 | 8.642 | 8.714 | 169,083 | +0.05(+0.54%) |
Dec 04, 2013 | 8.678 | 8.809 | 8.513 | 8.667 | 487,942 | -0.02(-0.18%) |
Dec 03, 2013 | 8.765 | 8.822 | 8.662 | 8.683 | 253,896 | -0.09(-1.06%) |