Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.09 | 11.14 | 10.89 | 10.99 | 9,478,532 | -0.09(-0.83%) |
Feb 27, 2014 | 10.97 | 11.23 | 10.97 | 11.09 | 11,139,410 | +0.08(+0.69%) |
Feb 26, 2014 | 11.10 | 11.19 | 10.92 | 11.01 | 17,626,428 | +0.13(+1.16%) |
Feb 25, 2014 | 11.12 | 11.18 | 10.85 | 10.89 | 9,668,159 | -0.24(-2.12%) |
Feb 24, 2014 | 11.15 | 11.23 | 11.12 | 11.12 | 10,122,392 | -0.01(-0.08%) |
Feb 21, 2014 | 11.27 | 11.34 | 11.11 | 11.13 | 13,813,614 | -0.13(-1.19%) |
Feb 20, 2014 | 11.16 | 11.30 | 11.04 | 11.26 | 12,598,285 | +0.10(+0.90%) |
Feb 19, 2014 | 11.24 | 11.36 | 11.15 | 11.16 | 30,728,488 | +0.03(+0.23%) |
Feb 18, 2014 | 10.98 | 11.21 | 10.92 | 11.14 | 16,570,022 | +0.21(+1.92%) |
Feb 14, 2014 | 10.85 | 10.93 | 10.93 | 10.93 | 14,619,766 | +0.11(+1.01%) |
Feb 13, 2014 | 10.72 | 10.97 | 10.68 | 10.82 | 10,161,679 | +0.00(+0.00%) |
Feb 12, 2014 | 10.82 | 10.88 | 10.72 | 10.82 | 10,641,814 | +0.05(+0.47%) |
Feb 11, 2014 | 10.63 | 10.81 | 10.59 | 10.77 | 9,165,922 | +0.17(+1.59%) |
Feb 10, 2014 | 10.67 | 10.72 | 10.57 | 10.60 | 9,025,791 | -0.18(-1.71%) |
Feb 07, 2014 | 11.02 | 11.05 | 10.53 | 10.78 | 15,648,117 | -0.02(-0.16%) |
Feb 06, 2014 | 10.38 | 10.93 | 10.30 | 10.80 | 28,704,074 | +0.20(+1.90%) |
Feb 05, 2014 | 10.34 | 10.72 | 10.25 | 10.60 | 22,895,810 | +0.26(+2.52%) |
Feb 04, 2014 | 10.18 | 10.36 | 10.10 | 10.34 | 11,756,888 | +0.30(+3.02%) |
Feb 03, 2014 | 10.39 | 10.48 | 9.902 | 10.04 | 21,517,966 | -0.36(-3.48%) |
Jan 31, 2014 | 10.38 | 10.45 | 10.25 | 10.40 | 17,229,578 | -0.07(-0.64%) |
Jan 30, 2014 | 10.55 | 10.73 | 10.43 | 10.46 | 11,060,183 | +0.03(+0.24%) |
Jan 29, 2014 | 10.50 | 10.66 | 10.32 | 10.44 | 16,338,727 | -0.18(-1.74%) |
Jan 28, 2014 | 10.55 | 10.78 | 10.51 | 10.62 | 14,914,672 | +0.23(+2.18%) |
Jan 27, 2014 | 10.52 | 10.62 | 10.17 | 10.40 | 22,228,188 | -0.03(-0.32%) |
Jan 24, 2014 | 10.58 | 10.59 | 10.22 | 10.43 | 21,862,412 | -0.25(-2.36%) |
Jan 23, 2014 | 10.91 | 10.99 | 10.60 | 10.68 | 21,886,474 | -0.20(-1.85%) |
Jan 22, 2014 | 10.78 | 11.07 | 10.78 | 10.89 | 38,082,252 | +0.08(+0.78%) |
Jan 21, 2014 | 10.59 | 10.82 | 10.58 | 10.80 | 27,842,230 | +0.29(+2.72%) |
Jan 17, 2014 | 10.42 | 10.52 | 10.52 | 10.52 | 21,030,248 | +0.10(+0.97%) |
Jan 16, 2014 | 10.68 | 10.91 | 10.37 | 10.41 | 39,784,292 | -0.25(-2.36%) |
Jan 15, 2014 | 10.49 | 10.75 | 10.49 | 10.67 | 17,840,760 | +0.18(+1.68%) |
Jan 14, 2014 | 10.33 | 10.52 | 10.16 | 10.49 | 17,230,764 | +0.29(+2.80%) |
Jan 13, 2014 | 10.54 | 10.60 | 10.14 | 10.20 | 21,259,210 | -0.39(-3.65%) |
Jan 10, 2014 | 10.26 | 10.63 | 10.25 | 10.59 | 27,378,626 | +0.37(+3.62%) |
Jan 09, 2014 | 9.893 | 10.25 | 9.877 | 10.22 | 21,277,792 | +0.36(+3.67%) |
Jan 08, 2014 | 9.776 | 10.00 | 9.742 | 9.860 | 15,508,340 | +0.06(+0.60%) |
Jan 07, 2014 | 9.826 | 10.02 | 9.784 | 9.801 | 58,304,980 | +0.06(+0.60%) |
Jan 06, 2014 | 9.751 | 9.851 | 9.692 | 9.742 | 13,359,901 | +0.05(+0.52%) |
Jan 03, 2014 | 9.734 | 9.809 | 9.612 | 9.692 | 4,158,717 | +0.03(+0.26%) |
Jan 02, 2014 | 9.868 | 9.868 | 9.633 | 9.666 | 12,420,167 | -0.28(-2.79%) |
Dec 31, 2013 | 9.919 | 9.944 | 9.944 | 9.944 | 9,568,018 | +0.07(+0.68%) |
Dec 30, 2013 | 9.860 | 9.919 | 9.801 | 9.877 | 5,158,941 | -0.01(-0.08%) |
Dec 27, 2013 | 9.885 | 9.940 | 9.717 | 9.885 | 8,247,680 | +0.05(+0.51%) |
Dec 26, 2013 | 9.860 | 9.969 | 9.809 | 9.835 | 9,005,079 | -0.03(-0.34%) |
Dec 24, 2013 | 9.868 | 9.935 | 9.793 | 9.868 | 16,754,122 | +0.05(+0.51%) |
Dec 23, 2013 | 9.902 | 9.902 | 9.751 | 9.818 | 11,758,223 | +0.01(+0.09%) |
Dec 20, 2013 | 9.658 | 9.902 | 9.650 | 9.809 | 14,244,615 | +0.21(+2.19%) |
Dec 19, 2013 | 9.759 | 9.784 | 9.515 | 9.599 | 14,552,830 | -0.19(-1.97%) |
Dec 18, 2013 | 9.524 | 9.902 | 9.406 | 9.793 | 43,786,888 | +0.24(+2.55%) |
Dec 17, 2013 | 9.591 | 9.608 | 9.448 | 9.549 | 11,681,131 | +0.03(+0.35%) |
Dec 16, 2013 | 9.629 | 9.700 | 9.515 | 9.515 | 19,708,414 | -0.09(-0.96%) |
Dec 13, 2013 | 9.675 | 9.767 | 9.566 | 9.608 | 21,793,068 | -0.02(-0.17%) |
Dec 12, 2013 | 9.624 | 9.683 | 9.503 | 9.624 | 13,501,047 | -0.01(-0.09%) |
Dec 11, 2013 | 9.759 | 9.801 | 9.574 | 9.633 | 22,852,142 | -0.13(-1.29%) |
Dec 10, 2013 | 9.708 | 9.835 | 9.692 | 9.759 | 16,543,465 | +0.04(+0.43%) |
Dec 09, 2013 | 9.708 | 9.885 | 9.624 | 9.717 | 11,708,370 | +0.03(+0.35%) |
Dec 06, 2013 | 9.364 | 9.751 | 9.330 | 9.683 | 20,253,762 | +0.44(+4.73%) |
Dec 05, 2013 | 9.271 | 9.431 | 9.229 | 9.246 | 13,710,939 | -0.13(-1.35%) |
Dec 04, 2013 | 9.078 | 9.397 | 9.044 | 9.372 | 20,918,328 | +0.24(+2.58%) |
Dec 03, 2013 | 9.112 | 9.187 | 8.973 | 9.137 | 11,868,470 | -0.05(-0.55%) |