Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.81 | 11.48 | 10.81 | 10.94 | 234,251 | +0.12(+1.11%) |
Feb 27, 2014 | 10.93 | 11.02 | 10.77 | 10.82 | 95,871 | -0.12(-1.10%) |
Feb 26, 2014 | 11.00 | 11.57 | 10.50 | 10.94 | 219,016 | -0.52(-4.54%) |
Feb 25, 2014 | 11.61 | 11.61 | 11.38 | 11.46 | 20,843 | -0.09(-0.78%) |
Feb 24, 2014 | 11.70 | 11.70 | 11.47 | 11.55 | 46,139 | +0.08(+0.70%) |
Feb 21, 2014 | 11.82 | 11.99 | 11.43 | 11.47 | 96,426 | -0.31(-2.63%) |
Feb 20, 2014 | 11.72 | 12.08 | 11.69 | 11.78 | 47,342 | +0.09(+0.77%) |
Feb 19, 2014 | 12.07 | 12.24 | 11.69 | 11.69 | 119,553 | -0.43(-3.55%) |
Feb 18, 2014 | 12.24 | 12.28 | 12.01 | 12.12 | 131,638 | -0.10(-0.82%) |
Feb 14, 2014 | 12.25 | 12.22 | 12.22 | 12.22 | 31,000 | -0.05(-0.41%) |
Feb 13, 2014 | 12.30 | 12.34 | 12.21 | 12.27 | 40,308 | -0.05(-0.41%) |
Feb 12, 2014 | 12.29 | 12.34 | 12.21 | 12.32 | 6,435 | +0.07(+0.57%) |
Feb 11, 2014 | 12.26 | 12.39 | 12.23 | 12.25 | 67,450 | +0.01(+0.08%) |
Feb 10, 2014 | 12.21 | 12.40 | 12.21 | 12.24 | 33,578 | +0.03(+0.25%) |
Feb 07, 2014 | 12.18 | 12.89 | 12.18 | 12.21 | 14,769 | +0.05(+0.41%) |
Feb 06, 2014 | 12.13 | 12.34 | 12.13 | 12.16 | 45,756 | -0.04(-0.33%) |
Feb 05, 2014 | 12.24 | 12.24 | 12.06 | 12.20 | 44,477 | +0.11(+0.91%) |
Feb 04, 2014 | 12.21 | 12.25 | 12.06 | 12.09 | 23,216 | -0.11(-0.90%) |
Feb 03, 2014 | 12.47 | 12.47 | 12.04 | 12.20 | 18,005 | -0.07(-0.57%) |
Jan 31, 2014 | 12.11 | 12.32 | 12.10 | 12.27 | 84,050 | +0.09(+0.74%) |
Jan 30, 2014 | 12.19 | 13.94 | 12.18 | 12.18 | 10,374 | +0.04(+0.29%) |
Jan 29, 2014 | 11.88 | 12.50 | 11.88 | 12.14 | 86,392 | +0.09(+0.79%) |
Jan 28, 2014 | 12.13 | 12.49 | 12.00 | 12.05 | 40,088 | -0.01(-0.08%) |
Jan 27, 2014 | 12.28 | 12.44 | 12.00 | 12.06 | 28,078 | -0.19(-1.55%) |
Jan 24, 2014 | 12.17 | 12.30 | 12.07 | 12.25 | 14,338 | -0.03(-0.26%) |
Jan 23, 2014 | 12.37 | 12.37 | 12.20 | 12.28 | 17,232 | +0.02(+0.18%) |
Jan 22, 2014 | 12.24 | 12.47 | 12.07 | 12.26 | 38,611 | +0.01(+0.08%) |
Jan 21, 2014 | 12.40 | 12.69 | 12.03 | 12.25 | 101,684 | -0.05(-0.41%) |
Jan 17, 2014 | 12.08 | 12.30 | 12.30 | 12.30 | 30,100 | +0.14(+1.15%) |
Jan 16, 2014 | 12.47 | 12.47 | 12.10 | 12.16 | 49,414 | -0.13(-1.06%) |
Jan 15, 2014 | 12.55 | 12.59 | 12.27 | 12.29 | 60,017 | -0.21(-1.68%) |
Jan 14, 2014 | 12.42 | 12.59 | 12.42 | 12.50 | 14,441 | +0.00(+0.00%) |
Jan 13, 2014 | 12.57 | 12.57 | 12.30 | 12.50 | 29,769 | +0.00(+0.00%) |
Jan 10, 2014 | 12.49 | 12.53 | 12.36 | 12.50 | 14,466 | +0.10(+0.81%) |
Jan 09, 2014 | 12.30 | 13.00 | 12.30 | 12.40 | 50,486 | +0.05(+0.40%) |
Jan 08, 2014 | 12.47 | 12.49 | 12.12 | 12.35 | 83,649 | +0.13(+1.11%) |
Jan 07, 2014 | 12.32 | 12.49 | 12.04 | 12.21 | 915,640 | -0.12(-1.01%) |
Jan 06, 2014 | 12.46 | 12.50 | 12.24 | 12.34 | 1,056,189 | +0.08(+0.65%) |
Jan 03, 2014 | 12.52 | 12.57 | 12.15 | 12.26 | 7,473 | -0.21(-1.64%) |
Jan 02, 2014 | 12.59 | 12.59 | 12.09 | 12.46 | 12,308 | -0.27(-2.08%) |
Dec 31, 2013 | 11.92 | 12.73 | 12.73 | 12.73 | 46,500 | +0.23(+1.84%) |
Dec 30, 2013 | 12.44 | 12.72 | 12.21 | 12.50 | 8,887 | -0.05(-0.40%) |
Dec 27, 2013 | 12.50 | 12.65 | 12.22 | 12.55 | 4,450 | +0.05(+0.40%) |
Dec 26, 2013 | 12.45 | 12.68 | 12.43 | 12.50 | 27,464 | +0.05(+0.40%) |
Dec 24, 2013 | 12.67 | 12.70 | 12.45 | 12.45 | 6,996 | -0.31(-2.43%) |
Dec 23, 2013 | 12.13 | 13.30 | 12.09 | 12.76 | 54,720 | +0.63(+5.19%) |
Dec 20, 2013 | 12.86 | 12.86 | 12.13 | 12.13 | 1,053,299 | -0.24(-1.94%) |
Dec 19, 2013 | 12.63 | 12.89 | 12.24 | 12.37 | 131,846 | -0.47(-3.66%) |
Dec 18, 2013 | 12.45 | 13.45 | 12.45 | 12.84 | 108,473 | +0.54(+4.39%) |
Dec 17, 2013 | 12.67 | 13.15 | 12.05 | 12.30 | 3,264,992 | -0.58(-4.50%) |
Dec 16, 2013 | 12.61 | 12.88 | 12.11 | 12.88 | 11,205 | +0.88(+7.33%) |
Dec 13, 2013 | 12.17 | 13.20 | 11.55 | 12.00 | 76,561 | -0.24(-1.96%) |
Dec 12, 2013 | 13.30 | 13.45 | 12.24 | 12.24 | 37,906 | +0.05(+0.41%) |
Dec 11, 2013 | 12.66 | 12.68 | 12.00 | 12.19 | 45,432 | -0.46(-3.64%) |
Dec 10, 2013 | 13.40 | 13.45 | 12.65 | 12.65 | 32,964 | -0.83(-6.16%) |
Dec 09, 2013 | 13.50 | 13.52 | 13.00 | 13.48 | 1,435,560 | +0.38(+2.90%) |
Dec 06, 2013 | 13.93 | 13.94 | 13.10 | 13.10 | 0 | -0.66(-4.80%) |
Dec 05, 2013 | 13.78 | 13.90 | 13.75 | 13.76 | 0 | -0.02(-0.11%) |
Dec 04, 2013 | 14.11 | 14.11 | 13.78 | 13.78 | 0 | -0.12(-0.90%) |
Dec 03, 2013 | 14.08 | 14.38 | 13.82 | 13.90 | 0 | -0.12(-0.86%) |