Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.69 | 12.69 | 12.50 | 12.59 | 0 | -0.12(-0.91%) |
Feb 27, 2014 | 12.69 | 12.73 | 12.60 | 12.71 | 545,191 | +0.02(+0.16%) |
Feb 26, 2014 | 12.61 | 12.84 | 12.45 | 12.69 | 732,354 | +0.56(+4.66%) |
Feb 25, 2014 | 11.72 | 12.24 | 11.60 | 12.12 | 532,261 | +0.37(+3.10%) |
Feb 24, 2014 | 11.66 | 11.84 | 11.36 | 11.76 | 128,526 | +0.40(+3.52%) |
Feb 21, 2014 | 11.38 | 11.48 | 11.32 | 11.36 | 0 | +0.28(+2.53%) |
Feb 20, 2014 | 11.03 | 11.11 | 11.02 | 11.08 | 186,313 | -0.07(-0.63%) |
Feb 19, 2014 | 11.28 | 11.30 | 11.15 | 11.15 | 166,685 | -0.39(-3.38%) |
Feb 18, 2014 | 11.51 | 11.54 | 11.45 | 11.54 | 102,982 | +0.17(+1.50%) |
Feb 14, 2014 | 11.37 | 11.37 | 11.37 | 0 | -0.28(-2.40%) | |
Feb 13, 2014 | 11.54 | 11.65 | 11.38 | 11.65 | 72,689 | -0.26(-2.18%) |
Feb 12, 2014 | 11.94 | 11.95 | 11.85 | 11.91 | 39,644 | -0.04(-0.33%) |
Feb 11, 2014 | 11.82 | 12.00 | 11.80 | 11.95 | 76,192 | +0.19(+1.62%) |
Feb 10, 2014 | 11.77 | 11.84 | 11.71 | 11.76 | 70,193 | -0.05(-0.44%) |
Feb 07, 2014 | 11.82 | 11.85 | 11.71 | 11.81 | 100,216 | -0.40(-3.26%) |
Feb 06, 2014 | 12.12 | 12.25 | 11.96 | 12.21 | 48,768 | -0.27(-2.16%) |
Feb 05, 2014 | 12.50 | 12.51 | 12.38 | 12.48 | 89,632 | +1.16(+10.20%) |
Feb 04, 2014 | 10.86 | 11.48 | 10.86 | 11.32 | 437,948 | +0.33(+3.00%) |
Feb 03, 2014 | 11.25 | 11.26 | 10.96 | 10.99 | 244,749 | -0.36(-3.13%) |
Jan 31, 2014 | 11.37 | 11.43 | 11.33 | 11.35 | 0 | -0.46(-3.85%) |
Jan 30, 2014 | 11.87 | 11.88 | 11.77 | 11.80 | 103,383 | +0.04(+0.30%) |
Jan 29, 2014 | 11.80 | 11.80 | 11.67 | 11.77 | 99,786 | -0.05(-0.42%) |
Jan 28, 2014 | 11.72 | 11.91 | 11.71 | 11.82 | 62,811 | +0.33(+2.87%) |
Jan 27, 2014 | 11.67 | 11.68 | 11.43 | 11.49 | 184,098 | -0.18(-1.54%) |
Jan 24, 2014 | 11.99 | 11.99 | 11.67 | 11.67 | 0 | -0.47(-3.87%) |
Jan 23, 2014 | 12.19 | 12.25 | 12.11 | 12.14 | 215,309 | +0.05(+0.41%) |
Jan 22, 2014 | 12.09 | 12.11 | 12.02 | 12.09 | 201,675 | -0.30(-2.40%) |
Jan 21, 2014 | 12.46 | 12.46 | 12.31 | 12.39 | 176,263 | -0.51(-3.98%) |
Jan 17, 2014 | 12.90 | 12.90 | 12.90 | 0 | -0.10(-0.77%) | |
Jan 16, 2014 | 13.03 | 13.04 | 12.94 | 13.00 | 70,132 | -0.10(-0.76%) |
Jan 15, 2014 | 12.85 | 13.14 | 12.85 | 13.10 | 195,810 | +0.25(+1.95%) |
Jan 14, 2014 | 12.77 | 12.90 | 12.74 | 12.85 | 372,868 | +0.23(+1.82%) |
Jan 13, 2014 | 12.73 | 12.78 | 12.57 | 12.62 | 476,518 | -0.17(-1.33%) |
Jan 10, 2014 | 12.75 | 12.80 | 12.70 | 12.79 | 100,179 | +0.26(+2.08%) |
Jan 09, 2014 | 12.47 | 12.56 | 12.43 | 12.53 | 85,354 | +0.31(+2.54%) |
Jan 08, 2014 | 12.26 | 12.26 | 12.20 | 12.22 | 36,653 | -0.03(-0.24%) |
Jan 07, 2014 | 12.13 | 12.25 | 12.13 | 12.25 | 67,241 | +0.34(+2.85%) |
Jan 06, 2014 | 11.97 | 11.97 | 11.85 | 11.91 | 165,511 | +0.35(+3.03%) |
Jan 03, 2014 | 11.52 | 11.57 | 11.49 | 11.56 | 31,467 | +0.04(+0.35%) |
Jan 02, 2014 | 11.72 | 11.72 | 11.51 | 11.52 | 198,008 | -0.14(-1.20%) |
Dec 31, 2013 | 11.66 | 11.66 | 11.66 | 0 | +0.01(+0.09%) | |
Dec 30, 2013 | 11.55 | 11.71 | 11.55 | 11.65 | 47,550 | +0.07(+0.60%) |
Dec 27, 2013 | 11.52 | 11.59 | 11.52 | 11.58 | 73,508 | +0.09(+0.78%) |
Dec 26, 2013 | 11.43 | 11.54 | 11.42 | 11.49 | 140,536 | +0.05(+0.44%) |
Dec 24, 2013 | 11.56 | 11.56 | 11.38 | 11.44 | 37,836 | -0.36(-3.05%) |
Dec 23, 2013 | 11.70 | 11.80 | 11.67 | 11.80 | 80,445 | +0.14(+1.18%) |
Dec 20, 2013 | 11.57 | 11.66 | 11.53 | 11.66 | 0 | +0.13(+1.14%) |
Dec 19, 2013 | 11.54 | 11.56 | 11.50 | 11.53 | 139,034 | -0.02(-0.17%) |
Dec 18, 2013 | 11.40 | 11.55 | 11.36 | 11.55 | 105,308 | +0.21(+1.85%) |
Dec 17, 2013 | 11.31 | 11.38 | 11.30 | 11.34 | 97,259 | +0.14(+1.30%) |
Dec 16, 2013 | 11.25 | 11.28 | 11.13 | 11.20 | 173,259 | -0.02(-0.17%) |
Dec 13, 2013 | 11.28 | 11.28 | 11.21 | 11.21 | 0 | -0.09(-0.76%) |
Dec 12, 2013 | 11.40 | 11.40 | 11.30 | 11.30 | 236,456 | -0.08(-0.70%) |
Dec 11, 2013 | 11.55 | 11.55 | 11.34 | 11.38 | 104,494 | +0.05(+0.44%) |
Dec 10, 2013 | 11.31 | 11.41 | 11.30 | 11.33 | 100,294 | -0.24(-2.12%) |
Dec 09, 2013 | 11.60 | 11.60 | 11.48 | 11.57 | 43,592 | +0.00(+0.04%) |
Dec 06, 2013 | 11.52 | 11.60 | 11.52 | 11.57 | 70,769 | +0.47(+4.23%) |
Dec 05, 2013 | 11.24 | 11.24 | 11.07 | 11.10 | 259,345 | -0.14(-1.25%) |
Dec 04, 2013 | 11.25 | 11.30 | 11.12 | 11.24 | 75,829 | -0.16(-1.40%) |
Dec 03, 2013 | 11.39 | 11.47 | 11.37 | 11.40 | 68,324 | -0.01(-0.09%) |