Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.24 | 11.46 | 11.19 | 11.30 | 33,828,400 | +0.08(+0.73%) |
Feb 27, 2014 | 11.03 | 11.24 | 11.03 | 11.22 | 15,289,100 | +0.12(+1.08%) |
Feb 26, 2014 | 11.14 | 11.27 | 11.00 | 11.10 | 27,522,750 | +0.01(+0.09%) |
Feb 25, 2014 | 11.14 | 11.21 | 11.07 | 11.09 | 16,827,800 | +0.00(+0.04%) |
Feb 24, 2014 | 11.01 | 11.13 | 10.99 | 11.09 | 13,972,550 | +0.10(+0.89%) |
Feb 21, 2014 | 11.03 | 11.10 | 10.97 | 10.99 | 20,421,650 | -0.02(-0.14%) |
Feb 20, 2014 | 11.02 | 11.10 | 10.97 | 11.01 | 15,285,750 | -0.04(-0.34%) |
Feb 19, 2014 | 11.08 | 11.22 | 11.02 | 11.04 | 20,875,900 | -0.01(-0.12%) |
Feb 18, 2014 | 11.02 | 11.13 | 11.01 | 11.06 | 15,185,000 | -0.03(-0.23%) |
Feb 14, 2014 | 11.04 | 11.08 | 11.08 | 11.08 | 16,500,000 | -0.07(-0.63%) |
Feb 13, 2014 | 10.79 | 11.23 | 10.78 | 11.15 | 26,648,150 | +0.24(+2.18%) |
Feb 12, 2014 | 10.98 | 11.04 | 10.79 | 10.91 | 24,261,200 | +0.02(+0.16%) |
Feb 11, 2014 | 10.97 | 11.04 | 10.88 | 10.90 | 20,545,250 | -0.06(-0.59%) |
Feb 10, 2014 | 11.05 | 11.05 | 10.86 | 10.96 | 17,208,400 | -0.02(-0.22%) |
Feb 07, 2014 | 10.87 | 11.01 | 10.80 | 10.99 | 24,791,100 | +0.10(+0.89%) |
Feb 06, 2014 | 10.85 | 11.10 | 10.84 | 10.89 | 22,466,800 | +0.04(+0.38%) |
Feb 05, 2014 | 10.78 | 10.89 | 10.62 | 10.85 | 24,915,300 | +0.04(+0.34%) |
Feb 04, 2014 | 10.93 | 10.93 | 10.73 | 10.81 | 27,839,750 | -0.05(-0.48%) |
Feb 03, 2014 | 11.00 | 11.08 | 10.71 | 10.86 | 53,536,152 | -0.18(-1.59%) |
Jan 31, 2014 | 11.07 | 11.38 | 10.92 | 11.04 | 106,763,800 | +1.16(+11.74%) |
Jan 30, 2014 | 9.739 | 9.989 | 9.708 | 9.879 | 57,196,552 | +0.19(+1.95%) |
Jan 29, 2014 | 9.800 | 9.841 | 9.617 | 9.690 | 32,880,650 | -0.15(-1.50%) |
Jan 28, 2014 | 9.839 | 9.976 | 9.775 | 9.837 | 19,892,750 | +0.05(+0.52%) |
Jan 27, 2014 | 9.847 | 9.940 | 9.654 | 9.786 | 28,153,250 | -0.06(-0.64%) |
Jan 24, 2014 | 9.905 | 10.05 | 9.790 | 9.850 | 44,673,600 | -0.22(-2.18%) |
Jan 23, 2014 | 10.26 | 10.28 | 9.971 | 10.07 | 53,110,200 | -0.25(-2.42%) |
Jan 22, 2014 | 10.57 | 10.58 | 10.27 | 10.32 | 31,162,750 | -0.19(-1.83%) |
Jan 21, 2014 | 10.63 | 10.64 | 10.46 | 10.51 | 19,327,450 | -0.04(-0.39%) |
Jan 17, 2014 | 10.71 | 10.55 | 10.55 | 10.55 | 20,185,000 | -0.04(-0.36%) |
Jan 16, 2014 | 10.66 | 10.68 | 10.56 | 10.59 | 13,016,650 | -0.05(-0.51%) |
Jan 15, 2014 | 10.61 | 10.71 | 10.60 | 10.64 | 12,148,050 | +0.04(+0.37%) |
Jan 14, 2014 | 10.64 | 10.67 | 10.53 | 10.61 | 18,657,750 | +0.01(+0.09%) |
Jan 13, 2014 | 10.79 | 10.89 | 10.53 | 10.60 | 25,420,200 | -0.18(-1.63%) |
Jan 10, 2014 | 10.84 | 10.90 | 10.73 | 10.77 | 18,961,450 | -0.05(-0.45%) |
Jan 09, 2014 | 10.74 | 10.96 | 10.72 | 10.82 | 26,488,300 | +0.10(+0.97%) |
Jan 08, 2014 | 10.59 | 10.72 | 10.56 | 10.72 | 20,569,100 | +0.06(+0.52%) |
Jan 07, 2014 | 10.58 | 10.71 | 10.53 | 10.66 | 15,391,450 | +0.11(+1.09%) |
Jan 06, 2014 | 10.69 | 10.69 | 10.46 | 10.55 | 20,711,800 | -0.08(-0.75%) |
Jan 03, 2014 | 10.48 | 10.68 | 10.47 | 10.63 | 20,455,850 | +0.16(+1.51%) |
Jan 02, 2014 | 10.60 | 10.66 | 10.43 | 10.47 | 22,818,800 | -0.19(-1.75%) |
Dec 31, 2013 | 10.68 | 10.66 | 10.66 | 10.66 | 9,865,000 | +0.01(+0.14%) |
Dec 30, 2013 | 10.61 | 10.69 | 10.56 | 10.64 | 13,152,700 | +0.03(+0.24%) |
Dec 27, 2013 | 10.74 | 10.74 | 10.59 | 10.62 | 11,926,350 | -0.09(-0.87%) |
Dec 26, 2013 | 10.65 | 10.72 | 10.61 | 10.71 | 10,503,350 | +0.05(+0.44%) |
Dec 24, 2013 | 10.60 | 10.68 | 10.60 | 10.66 | 5,234,050 | +0.04(+0.39%) |
Dec 23, 2013 | 10.71 | 10.74 | 10.56 | 10.62 | 17,492,950 | -0.04(-0.40%) |
Dec 20, 2013 | 10.35 | 10.68 | 10.32 | 10.66 | 43,058,200 | +0.37(+3.61%) |
Dec 19, 2013 | 10.34 | 10.42 | 10.28 | 10.29 | 16,036,850 | -0.05(-0.45%) |
Dec 18, 2013 | 10.18 | 10.34 | 10.13 | 10.34 | 16,357,200 | +0.08(+0.83%) |
Dec 17, 2013 | 10.32 | 10.36 | 10.19 | 10.25 | 14,444,100 | -0.05(-0.53%) |
Dec 16, 2013 | 10.29 | 10.35 | 10.23 | 10.31 | 18,709,300 | +0.05(+0.49%) |
Dec 13, 2013 | 10.37 | 10.42 | 10.23 | 10.26 | 17,465,450 | -0.04(-0.42%) |
Dec 12, 2013 | 10.33 | 10.45 | 10.29 | 10.30 | 14,051,400 | -0.05(-0.49%) |
Dec 11, 2013 | 10.46 | 10.48 | 10.33 | 10.35 | 12,646,250 | -0.08(-0.76%) |
Dec 10, 2013 | 10.52 | 10.52 | 10.40 | 10.43 | 11,494,350 | -0.12(-1.10%) |
Dec 09, 2013 | 10.50 | 10.60 | 10.50 | 10.55 | 13,907,150 | +0.03(+0.29%) |
Dec 06, 2013 | 10.42 | 10.53 | 10.39 | 10.52 | 10,611,700 | +0.10(+0.92%) |
Dec 05, 2013 | 10.36 | 10.50 | 10.34 | 10.42 | 11,454,450 | +0.06(+0.56%) |
Dec 04, 2013 | 10.41 | 10.45 | 10.32 | 10.36 | 16,064,700 | -0.09(-0.87%) |
Dec 03, 2013 | 10.47 | 10.50 | 10.43 | 10.45 | 11,404,950 | -0.04(-0.35%) |