Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.86 | 13.14 | 12.72 | 12.99 | 4,585,215 | +0.14(+1.12%) |
Feb 27, 2014 | 12.64 | 12.85 | 12.58 | 12.84 | 1,817,481 | +0.18(+1.43%) |
Feb 26, 2014 | 12.65 | 12.78 | 12.55 | 12.66 | 1,691,270 | +0.05(+0.43%) |
Feb 25, 2014 | 12.65 | 12.78 | 12.52 | 12.61 | 2,374,950 | -0.03(-0.21%) |
Feb 24, 2014 | 12.51 | 12.88 | 12.45 | 12.63 | 4,111,619 | +0.19(+1.51%) |
Feb 21, 2014 | 12.52 | 12.64 | 12.41 | 12.45 | 1,854,873 | -0.03(-0.20%) |
Feb 20, 2014 | 12.28 | 12.56 | 12.19 | 12.47 | 2,130,418 | +0.19(+1.57%) |
Feb 19, 2014 | 12.41 | 12.71 | 12.25 | 12.28 | 3,511,237 | -0.20(-1.60%) |
Feb 18, 2014 | 12.57 | 12.57 | 12.43 | 12.48 | 1,644,480 | -0.05(-0.37%) |
Feb 14, 2014 | 12.17 | 12.53 | 12.53 | 12.53 | 5,478,712 | +0.28(+2.29%) |
Feb 13, 2014 | 11.87 | 12.28 | 11.85 | 12.24 | 2,555,306 | +0.14(+1.15%) |
Feb 12, 2014 | 12.18 | 12.27 | 12.02 | 12.11 | 2,790,515 | +0.00(+0.00%) |
Feb 11, 2014 | 11.74 | 12.19 | 11.73 | 12.11 | 2,840,916 | +0.43(+3.64%) |
Feb 10, 2014 | 11.68 | 11.69 | 11.54 | 11.68 | 1,856,933 | +0.01(+0.10%) |
Feb 07, 2014 | 11.41 | 11.69 | 11.31 | 11.67 | 4,099,502 | +0.35(+3.12%) |
Feb 06, 2014 | 11.03 | 11.32 | 11.03 | 11.32 | 2,301,326 | +0.42(+3.89%) |
Feb 05, 2014 | 10.82 | 10.98 | 10.69 | 10.89 | 3,554,967 | -0.00(-0.02%) |
Feb 04, 2014 | 10.87 | 10.97 | 10.72 | 10.89 | 3,260,759 | +0.14(+1.28%) |
Feb 03, 2014 | 11.45 | 11.48 | 10.72 | 10.76 | 6,252,803 | -0.72(-6.30%) |
Jan 31, 2014 | 11.38 | 11.70 | 11.29 | 11.48 | 3,305,047 | -0.32(-2.69%) |
Jan 30, 2014 | 11.84 | 11.94 | 11.63 | 11.80 | 1,852,671 | +0.21(+1.84%) |
Jan 29, 2014 | 11.68 | 11.82 | 11.49 | 11.58 | 2,706,867 | -0.40(-3.35%) |
Jan 28, 2014 | 11.89 | 12.04 | 11.84 | 11.99 | 1,738,044 | +0.18(+1.54%) |
Jan 27, 2014 | 11.94 | 12.02 | 11.68 | 11.80 | 4,525,249 | -0.09(-0.80%) |
Jan 24, 2014 | 12.40 | 12.45 | 11.90 | 11.90 | 4,669,680 | -0.75(-5.93%) |
Jan 23, 2014 | 12.82 | 12.82 | 12.50 | 12.65 | 3,591,066 | -0.41(-3.15%) |
Jan 22, 2014 | 13.15 | 13.15 | 12.95 | 13.06 | 1,547,048 | -0.08(-0.60%) |
Jan 21, 2014 | 13.44 | 13.45 | 12.90 | 13.14 | 2,525,019 | -0.09(-0.69%) |
Jan 17, 2014 | 13.15 | 13.23 | 13.23 | 13.23 | 3,107,105 | +0.08(+0.60%) |
Jan 16, 2014 | 13.20 | 13.24 | 13.05 | 13.15 | 1,783,416 | -0.15(-1.11%) |
Jan 15, 2014 | 13.03 | 13.36 | 13.03 | 13.30 | 2,089,582 | +0.27(+2.08%) |
Jan 14, 2014 | 12.87 | 13.04 | 12.79 | 13.03 | 1,293,501 | +0.26(+2.07%) |
Jan 13, 2014 | 13.15 | 13.24 | 12.73 | 12.76 | 2,336,549 | -0.45(-3.39%) |
Jan 10, 2014 | 13.31 | 13.34 | 13.07 | 13.21 | 2,916,459 | -0.01(-0.10%) |
Jan 09, 2014 | 13.42 | 13.42 | 13.07 | 13.22 | 1,374,289 | -0.03(-0.26%) |
Jan 08, 2014 | 13.34 | 13.38 | 13.16 | 13.26 | 1,830,165 | -0.15(-1.08%) |
Jan 07, 2014 | 13.35 | 13.49 | 13.31 | 13.40 | 1,571,398 | +0.25(+1.89%) |
Jan 06, 2014 | 13.44 | 13.44 | 13.11 | 13.16 | 2,526,019 | -0.13(-0.97%) |
Jan 03, 2014 | 13.28 | 13.39 | 13.20 | 13.28 | 1,774,585 | +0.06(+0.48%) |
Jan 02, 2014 | 13.38 | 13.44 | 13.15 | 13.22 | 2,715,840 | -0.31(-2.31%) |
Dec 31, 2013 | 13.43 | 13.53 | 13.53 | 13.53 | 3,682,495 | +0.19(+1.42%) |
Dec 30, 2013 | 13.32 | 13.36 | 13.29 | 13.34 | 853,995 | +0.04(+0.30%) |
Dec 27, 2013 | 13.39 | 13.41 | 13.25 | 13.30 | 1,933,209 | +0.00(+0.02%) |
Dec 26, 2013 | 13.13 | 13.31 | 13.11 | 13.30 | 1,754,697 | +0.29(+2.24%) |
Dec 24, 2013 | 12.90 | 13.03 | 12.90 | 13.01 | 1,690,803 | +0.13(+0.97%) |
Dec 23, 2013 | 12.88 | 12.94 | 12.83 | 12.89 | 1,399,048 | +0.12(+0.94%) |
Dec 20, 2013 | 12.66 | 12.87 | 12.66 | 12.77 | 1,946,660 | +0.13(+1.00%) |
Dec 19, 2013 | 12.52 | 12.65 | 12.49 | 12.64 | 1,667,874 | +0.11(+0.90%) |
Dec 18, 2013 | 12.00 | 12.60 | 11.77 | 12.53 | 3,677,208 | +0.59(+4.91%) |
Dec 17, 2013 | 12.04 | 12.05 | 11.84 | 11.94 | 895,476 | +0.01(+0.05%) |
Dec 16, 2013 | 11.84 | 12.06 | 11.82 | 11.93 | 2,083,550 | +0.26(+2.23%) |
Dec 13, 2013 | 11.66 | 11.75 | 11.58 | 11.67 | 1,161,241 | +0.03(+0.28%) |
Dec 12, 2013 | 11.79 | 11.85 | 11.55 | 11.64 | 2,374,213 | -0.19(-1.62%) |
Dec 11, 2013 | 12.18 | 12.19 | 11.81 | 11.83 | 1,365,618 | -0.31(-2.58%) |
Dec 10, 2013 | 12.17 | 12.26 | 12.14 | 12.15 | 514,164 | -0.12(-0.99%) |
Dec 09, 2013 | 12.30 | 12.33 | 12.24 | 12.27 | 1,014,900 | +0.03(+0.22%) |
Dec 06, 2013 | 12.12 | 12.25 | 12.02 | 12.24 | 1,498,187 | +0.44(+3.76%) |
Dec 05, 2013 | 11.87 | 11.96 | 11.77 | 11.80 | 980,811 | -0.15(-1.25%) |
Dec 04, 2013 | 11.88 | 12.11 | 11.73 | 11.95 | 1,955,359 | -0.05(-0.43%) |
Dec 03, 2013 | 12.09 | 12.13 | 11.87 | 12.00 | 2,011,902 | -0.21(-1.72%) |