Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.68 | 11.95 | 11.65 | 11.74 | 1,246,560 | +0.09(+0.75%) |
Feb 27, 2014 | 11.46 | 11.87 | 11.46 | 11.65 | 1,312,526 | -0.27(-2.26%) |
Feb 26, 2014 | 11.78 | 12.05 | 11.66 | 11.92 | 642,198 | +0.12(+1.03%) |
Feb 25, 2014 | 11.73 | 11.90 | 11.59 | 11.80 | 659,252 | +0.10(+0.89%) |
Feb 24, 2014 | 11.55 | 11.78 | 11.48 | 11.69 | 1,123,218 | +0.22(+1.89%) |
Feb 21, 2014 | 11.61 | 11.66 | 11.43 | 11.48 | 859,086 | -0.11(-0.97%) |
Feb 20, 2014 | 11.62 | 11.81 | 11.54 | 11.59 | 1,649,583 | +0.02(+0.15%) |
Feb 19, 2014 | 11.73 | 11.81 | 11.53 | 11.57 | 954,392 | -0.16(-1.41%) |
Feb 18, 2014 | 11.37 | 11.77 | 11.30 | 11.74 | 836,482 | +0.43(+3.84%) |
Feb 14, 2014 | 11.22 | 11.30 | 11.30 | 11.30 | 656,061 | +0.08(+0.70%) |
Feb 13, 2014 | 10.88 | 11.24 | 10.81 | 11.22 | 867,477 | +0.23(+2.13%) |
Feb 12, 2014 | 10.92 | 11.05 | 10.86 | 10.99 | 632,760 | +0.09(+0.80%) |
Feb 11, 2014 | 10.72 | 10.99 | 10.63 | 10.90 | 829,082 | +0.17(+1.62%) |
Feb 10, 2014 | 10.62 | 10.77 | 10.57 | 10.73 | 1,165,723 | +0.10(+0.98%) |
Feb 07, 2014 | 10.42 | 10.69 | 10.33 | 10.62 | 1,635,400 | +0.20(+1.92%) |
Feb 06, 2014 | 10.86 | 11.08 | 10.22 | 10.42 | 4,269,869 | -0.85(-7.55%) |
Feb 05, 2014 | 11.35 | 11.54 | 11.10 | 11.28 | 1,149,620 | -0.11(-0.99%) |
Feb 04, 2014 | 11.70 | 11.74 | 11.30 | 11.39 | 1,591,539 | -0.23(-2.02%) |
Feb 03, 2014 | 11.89 | 12.01 | 11.43 | 11.62 | 1,060,983 | -0.29(-2.41%) |
Jan 31, 2014 | 11.70 | 12.00 | 11.69 | 11.91 | 772,971 | -0.09(-0.72%) |
Jan 30, 2014 | 11.93 | 12.05 | 11.80 | 12.00 | 986,398 | +0.16(+1.32%) |
Jan 29, 2014 | 11.68 | 11.89 | 11.49 | 11.84 | 964,795 | +0.05(+0.44%) |
Jan 28, 2014 | 11.67 | 11.85 | 11.59 | 11.79 | 581,356 | +0.18(+1.57%) |
Jan 27, 2014 | 11.89 | 11.93 | 11.48 | 11.61 | 958,741 | -0.30(-2.48%) |
Jan 24, 2014 | 12.03 | 12.07 | 11.65 | 11.90 | 1,548,662 | -0.26(-2.14%) |
Jan 23, 2014 | 12.09 | 12.19 | 12.01 | 12.16 | 1,572,698 | -0.03(-0.21%) |
Jan 22, 2014 | 12.13 | 12.20 | 12.04 | 12.19 | 536,288 | +0.10(+0.86%) |
Jan 21, 2014 | 11.99 | 12.21 | 11.81 | 12.08 | 1,225,324 | +0.22(+1.83%) |
Jan 17, 2014 | 12.13 | 11.87 | 11.87 | 11.87 | 842,553 | -0.29(-2.36%) |
Jan 16, 2014 | 12.09 | 12.16 | 11.85 | 12.15 | 1,520,939 | +0.09(+0.72%) |
Jan 15, 2014 | 11.47 | 12.07 | 11.46 | 12.07 | 1,516,418 | +0.60(+5.23%) |
Jan 14, 2014 | 11.21 | 11.50 | 11.07 | 11.47 | 855,350 | +0.30(+2.72%) |
Jan 13, 2014 | 11.23 | 11.38 | 11.08 | 11.16 | 998,623 | -0.06(-0.54%) |
Jan 10, 2014 | 11.01 | 11.22 | 10.89 | 11.22 | 733,792 | +0.25(+2.30%) |
Jan 09, 2014 | 11.12 | 11.19 | 10.85 | 10.97 | 406,994 | -0.05(-0.47%) |
Jan 08, 2014 | 10.95 | 11.08 | 10.83 | 11.02 | 659,071 | +0.10(+0.87%) |
Jan 07, 2014 | 11.01 | 11.11 | 10.85 | 10.93 | 884,970 | -0.02(-0.16%) |
Jan 06, 2014 | 10.98 | 11.29 | 10.89 | 10.95 | 1,589,563 | +0.23(+2.11%) |
Jan 03, 2014 | 10.68 | 10.85 | 10.65 | 10.72 | 461,225 | +0.05(+0.49%) |
Jan 02, 2014 | 10.65 | 10.80 | 10.59 | 10.67 | 491,285 | -0.06(-0.57%) |
Dec 31, 2013 | 10.67 | 10.73 | 10.73 | 10.73 | 504,219 | +0.06(+0.57%) |
Dec 30, 2013 | 10.67 | 10.69 | 10.58 | 10.67 | 297,878 | -0.03(-0.32%) |
Dec 27, 2013 | 10.70 | 10.75 | 10.61 | 10.70 | 273,786 | +0.05(+0.49%) |
Dec 26, 2013 | 10.95 | 10.99 | 10.63 | 10.65 | 424,734 | -0.21(-1.92%) |
Dec 24, 2013 | 10.75 | 10.87 | 10.73 | 10.86 | 270,941 | +0.17(+1.54%) |
Dec 23, 2013 | 10.52 | 10.76 | 10.45 | 10.69 | 670,940 | +0.27(+2.58%) |
Dec 20, 2013 | 10.31 | 10.48 | 10.31 | 10.42 | 1,083,934 | +0.06(+0.59%) |
Dec 19, 2013 | 10.55 | 10.59 | 10.34 | 10.36 | 649,462 | -0.18(-1.73%) |
Dec 18, 2013 | 10.42 | 10.57 | 10.34 | 10.55 | 789,323 | +0.17(+1.67%) |
Dec 17, 2013 | 10.24 | 10.40 | 10.13 | 10.37 | 787,833 | +0.16(+1.53%) |
Dec 16, 2013 | 10.09 | 10.30 | 10.09 | 10.22 | 423,240 | +0.17(+1.64%) |
Dec 13, 2013 | 9.990 | 10.20 | 9.964 | 10.05 | 648,199 | +0.10(+0.96%) |
Dec 12, 2013 | 10.04 | 10.12 | 9.938 | 9.955 | 734,036 | -0.09(-0.86%) |
Dec 11, 2013 | 10.36 | 10.36 | 9.998 | 10.04 | 525,711 | -0.29(-2.78%) |
Dec 10, 2013 | 10.42 | 10.46 | 10.30 | 10.33 | 370,110 | -0.10(-0.92%) |
Dec 09, 2013 | 10.58 | 10.70 | 10.34 | 10.42 | 677,300 | -0.11(-1.07%) |
Dec 06, 2013 | 10.56 | 10.64 | 10.49 | 10.54 | 598,101 | +0.15(+1.42%) |
Dec 05, 2013 | 10.29 | 10.45 | 10.25 | 10.39 | 430,271 | +0.13(+1.27%) |
Dec 04, 2013 | 10.28 | 10.46 | 10.11 | 10.26 | 397,318 | -0.08(-0.76%) |
Dec 03, 2013 | 10.30 | 10.43 | 10.25 | 10.34 | 1,150,461 | +0.04(+0.42%) |