Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.59 | 12.61 | 12.29 | 12.49 | 9,538 | +0.14(+1.14%) |
Feb 27, 2014 | 12.30 | 12.49 | 12.30 | 12.35 | 8,723 | -0.00(-0.01%) |
Feb 26, 2014 | 12.30 | 12.74 | 12.22 | 12.35 | 22,305 | -0.40(-3.11%) |
Feb 25, 2014 | 12.95 | 12.95 | 12.57 | 12.74 | 28,703 | -0.25(-1.92%) |
Feb 24, 2014 | 13.14 | 13.18 | 12.87 | 12.99 | 24,543 | +0.13(+0.99%) |
Feb 21, 2014 | 12.97 | 13.00 | 12.73 | 12.87 | 12,294 | +0.01(+0.06%) |
Feb 20, 2014 | 12.81 | 12.95 | 12.50 | 12.86 | 25,533 | +0.40(+3.19%) |
Feb 19, 2014 | 12.98 | 12.99 | 12.45 | 12.46 | 49,409 | -0.46(-3.57%) |
Feb 18, 2014 | 12.90 | 13.05 | 12.72 | 12.92 | 67,148 | +0.28(+2.24%) |
Feb 14, 2014 | 12.30 | 12.64 | 12.64 | 12.64 | 27,157 | +0.34(+2.76%) |
Feb 13, 2014 | 12.01 | 12.30 | 11.98 | 12.30 | 15,632 | +0.52(+4.40%) |
Feb 12, 2014 | 12.22 | 12.22 | 11.72 | 11.78 | 37,766 | -0.24(-1.96%) |
Feb 11, 2014 | 11.69 | 12.10 | 11.69 | 12.02 | 32,323 | +0.43(+3.74%) |
Feb 10, 2014 | 11.26 | 11.59 | 11.26 | 11.59 | 21,507 | +0.51(+4.60%) |
Feb 07, 2014 | 11.02 | 11.08 | 10.90 | 11.08 | 4,901 | +0.24(+2.17%) |
Feb 06, 2014 | 10.76 | 10.97 | 10.72 | 10.84 | 9,232 | +0.08(+0.74%) |
Feb 05, 2014 | 10.96 | 11.03 | 10.75 | 10.76 | 4,282 | -0.04(-0.38%) |
Feb 04, 2014 | 10.63 | 10.85 | 10.63 | 10.80 | 4,786 | +0.26(+2.50%) |
Feb 03, 2014 | 11.21 | 11.21 | 10.49 | 10.54 | 12,789 | -0.33(-3.04%) |
Jan 31, 2014 | 10.75 | 10.87 | 10.62 | 10.87 | 5,053 | +0.12(+1.14%) |
Jan 30, 2014 | 10.77 | 10.93 | 10.60 | 10.75 | 11,409 | -0.32(-2.90%) |
Jan 29, 2014 | 11.05 | 11.12 | 10.98 | 11.07 | 33,213 | +0.23(+2.09%) |
Jan 28, 2014 | 10.70 | 10.93 | 10.38 | 10.84 | 7,802 | +0.19(+1.77%) |
Jan 27, 2014 | 10.93 | 10.93 | 10.65 | 10.65 | 11,078 | -0.32(-2.92%) |
Jan 24, 2014 | 11.34 | 11.41 | 10.89 | 10.97 | 8,145 | -0.35(-3.08%) |
Jan 23, 2014 | 11.31 | 11.52 | 11.28 | 11.32 | 17,126 | +0.27(+2.48%) |
Jan 22, 2014 | 11.30 | 11.30 | 11.05 | 11.05 | 10,852 | -0.25(-2.26%) |
Jan 21, 2014 | 10.98 | 11.30 | 10.93 | 11.30 | 23,787 | +0.32(+2.96%) |
Jan 17, 2014 | 10.77 | 10.98 | 10.98 | 10.98 | 18,034 | +0.32(+2.97%) |
Jan 16, 2014 | 10.65 | 10.66 | 10.60 | 10.66 | 3,570 | +0.10(+0.97%) |
Jan 15, 2014 | 10.56 | 10.70 | 10.37 | 10.56 | 3,937 | -0.00(-0.00%) |
Jan 14, 2014 | 10.55 | 10.78 | 10.43 | 10.56 | 15,150 | +0.04(+0.36%) |
Jan 13, 2014 | 10.29 | 10.53 | 10.27 | 10.52 | 8,400 | +0.23(+2.20%) |
Jan 10, 2014 | 10.35 | 10.35 | 10.18 | 10.29 | 770 | +0.35(+3.51%) |
Jan 09, 2014 | 10.27 | 10.27 | 9.945 | 9.945 | 9,078 | -0.25(-2.50%) |
Jan 08, 2014 | 10.13 | 10.30 | 10.11 | 10.20 | 4,292 | -0.03(-0.28%) |
Jan 07, 2014 | 10.09 | 10.28 | 10.09 | 10.23 | 6,352 | -0.05(-0.46%) |
Jan 06, 2014 | 10.32 | 10.46 | 10.27 | 10.27 | 10,724 | -0.12(-1.18%) |
Jan 03, 2014 | 10.37 | 10.47 | 10.27 | 10.40 | 11,915 | +0.12(+1.14%) |
Jan 02, 2014 | 10.27 | 10.31 | 9.964 | 10.28 | 16,958 | +0.37(+3.76%) |
Dec 31, 2013 | 9.898 | 9.907 | 9.907 | 9.907 | 38,402 | +0.17(+1.74%) |
Dec 30, 2013 | 9.879 | 10.01 | 9.662 | 9.737 | 22,107 | -0.13(-1.35%) |
Dec 27, 2013 | 9.917 | 10.00 | 9.803 | 9.870 | 13,402 | +0.21(+2.16%) |
Dec 26, 2013 | 9.662 | 9.860 | 9.653 | 9.662 | 5,538 | +0.07(+0.69%) |
Dec 24, 2013 | 9.473 | 9.681 | 9.473 | 9.596 | 7,990 | +0.25(+2.62%) |
Dec 23, 2013 | 9.304 | 9.605 | 9.304 | 9.351 | 5,474 | -0.09(-1.00%) |
Dec 20, 2013 | 9.337 | 9.511 | 9.337 | 9.445 | 6,495 | +0.04(+0.41%) |
Dec 19, 2013 | 9.304 | 9.441 | 9.304 | 9.407 | 20,296 | -0.13(-1.39%) |
Dec 18, 2013 | 9.869 | 9.935 | 9.539 | 9.539 | 11,411 | -0.33(-3.31%) |
Dec 17, 2013 | 9.837 | 9.866 | 9.641 | 9.866 | 19,506 | +0.09(+0.87%) |
Dec 16, 2013 | 9.632 | 9.884 | 9.632 | 9.781 | 18,572 | -0.02(-0.19%) |
Dec 13, 2013 | 9.716 | 9.921 | 9.697 | 9.800 | 7,118 | +0.11(+1.10%) |
Dec 12, 2013 | 9.688 | 9.716 | 9.595 | 9.693 | 12,543 | -0.17(-1.71%) |
Dec 11, 2013 | 10.17 | 10.17 | 9.790 | 9.862 | 6,129 | -0.29(-2.87%) |
Dec 10, 2013 | 9.958 | 10.37 | 9.958 | 10.15 | 21,724 | +0.34(+3.51%) |
Dec 09, 2013 | 10.11 | 10.19 | 9.762 | 9.809 | 9,691 | +0.18(+1.82%) |
Dec 06, 2013 | 9.763 | 9.763 | 9.623 | 9.633 | 11,615 | +0.06(+0.60%) |
Dec 05, 2013 | 9.781 | 9.902 | 9.576 | 9.576 | 13,156 | -0.44(-4.37%) |
Dec 04, 2013 | 9.613 | 10.01 | 9.557 | 10.01 | 11,570 | +0.48(+5.08%) |
Dec 03, 2013 | 9.884 | 9.884 | 9.520 | 9.530 | 15,348 | -0.26(-2.65%) |