Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.79 | 10.95 | 10.20 | 10.26 | 2,205,662 | -0.53(-4.91%) |
Feb 27, 2014 | 11.05 | 11.10 | 10.68 | 10.79 | 2,136,471 | -0.18(-1.64%) |
Feb 26, 2014 | 10.42 | 11.32 | 10.33 | 10.97 | 4,465,556 | +0.32(+3.00%) |
Feb 25, 2014 | 10.35 | 10.72 | 10.28 | 10.65 | 2,802,681 | +0.28(+2.70%) |
Feb 24, 2014 | 10.07 | 10.40 | 9.895 | 10.37 | 3,186,636 | +0.37(+3.70%) |
Feb 21, 2014 | 10.38 | 10.41 | 9.900 | 10.00 | 2,601,541 | -0.38(-3.66%) |
Feb 20, 2014 | 10.50 | 10.50 | 10.12 | 10.38 | 2,035,508 | +0.00(+0.00%) |
Feb 19, 2014 | 10.78 | 10.80 | 10.26 | 10.38 | 3,099,763 | -0.46(-4.24%) |
Feb 18, 2014 | 9.730 | 10.92 | 9.680 | 10.84 | 5,076,171 | +1.23(+12.80%) |
Feb 14, 2014 | 9.830 | 9.610 | 9.610 | 9.610 | 1,385,300 | -0.19(-1.94%) |
Feb 13, 2014 | 9.450 | 9.870 | 9.250 | 9.800 | 1,669,558 | +0.15(+1.55%) |
Feb 12, 2014 | 9.900 | 9.900 | 9.590 | 9.650 | 711,496 | -0.02(-0.21%) |
Feb 11, 2014 | 9.700 | 9.960 | 9.430 | 9.670 | 1,988,685 | -0.01(-0.10%) |
Feb 10, 2014 | 9.160 | 9.690 | 9.160 | 9.680 | 1,817,066 | +0.55(+6.02%) |
Feb 07, 2014 | 8.980 | 9.190 | 8.980 | 9.130 | 1,116,385 | +0.16(+1.78%) |
Feb 06, 2014 | 8.860 | 9.080 | 8.850 | 8.970 | 1,109,319 | +0.20(+2.28%) |
Feb 05, 2014 | 8.990 | 9.000 | 8.345 | 8.770 | 2,231,346 | -0.24(-2.66%) |
Feb 04, 2014 | 8.820 | 9.040 | 8.610 | 9.010 | 1,177,109 | +0.38(+4.40%) |
Feb 03, 2014 | 9.130 | 9.320 | 8.500 | 8.630 | 1,864,376 | -0.59(-6.40%) |
Jan 31, 2014 | 9.210 | 9.470 | 9.170 | 9.220 | 1,206,387 | -0.18(-1.91%) |
Jan 30, 2014 | 9.450 | 9.620 | 9.290 | 9.400 | 1,476,395 | +0.07(+0.75%) |
Jan 29, 2014 | 8.930 | 9.450 | 8.900 | 9.330 | 2,348,465 | +0.14(+1.52%) |
Jan 28, 2014 | 9.000 | 9.190 | 8.850 | 9.190 | 1,824,452 | +0.44(+5.03%) |
Jan 27, 2014 | 8.460 | 9.140 | 8.450 | 8.750 | 1,946,010 | -0.04(-0.46%) |
Jan 24, 2014 | 9.060 | 9.120 | 8.660 | 8.790 | 3,154,813 | -0.52(-5.59%) |
Jan 23, 2014 | 9.530 | 9.550 | 8.970 | 9.310 | 2,329,629 | -0.60(-6.05%) |
Jan 22, 2014 | 9.780 | 9.950 | 9.460 | 9.910 | 1,887,771 | +0.16(+1.64%) |
Jan 21, 2014 | 9.960 | 10.00 | 9.500 | 9.750 | 2,693,132 | -0.23(-2.30%) |
Jan 17, 2014 | 10.11 | 9.980 | 9.980 | 9.980 | 2,151,200 | -0.09(-0.89%) |
Jan 16, 2014 | 9.550 | 10.17 | 9.510 | 10.07 | 3,992,285 | +0.64(+6.79%) |
Jan 15, 2014 | 9.190 | 9.680 | 9.310 | 9.430 | 2,319,580 | +0.24(+2.61%) |
Jan 14, 2014 | 9.100 | 9.450 | 9.014 | 9.190 | 2,683,212 | +0.21(+2.34%) |
Jan 13, 2014 | 9.900 | 9.950 | 8.940 | 8.980 | 4,546,136 | -0.94(-9.48%) |
Jan 10, 2014 | 10.08 | 10.19 | 9.820 | 9.920 | 1,881,443 | -0.13(-1.29%) |
Jan 09, 2014 | 10.35 | 10.66 | 10.02 | 10.05 | 2,646,973 | -0.24(-2.33%) |
Jan 08, 2014 | 9.840 | 10.42 | 9.750 | 10.29 | 3,206,735 | +0.47(+4.79%) |
Jan 07, 2014 | 9.860 | 10.51 | 9.750 | 9.820 | 7,050,255 | +0.06(+0.61%) |
Jan 06, 2014 | 10.01 | 10.05 | 9.560 | 9.760 | 2,723,917 | +0.05(+0.51%) |
Jan 03, 2014 | 10.03 | 10.20 | 9.490 | 9.710 | 4,086,998 | -0.24(-2.41%) |
Jan 02, 2014 | 9.160 | 10.01 | 9.040 | 9.950 | 3,045,384 | +0.78(+8.51%) |
Dec 31, 2013 | 9.500 | 9.170 | 9.170 | 9.170 | 1,287,200 | -0.21(-2.24%) |
Dec 30, 2013 | 8.840 | 9.590 | 8.840 | 9.380 | 2,264,346 | +0.50(+5.63%) |
Dec 27, 2013 | 8.860 | 9.020 | 8.710 | 8.880 | 788,971 | -0.02(-0.22%) |
Dec 26, 2013 | 8.950 | 9.110 | 8.850 | 8.900 | 682,453 | -0.05(-0.56%) |
Dec 24, 2013 | 8.890 | 9.110 | 8.820 | 8.950 | 358,721 | -0.06(-0.67%) |
Dec 23, 2013 | 9.100 | 9.160 | 8.950 | 9.010 | 940,798 | -0.06(-0.66%) |
Dec 20, 2013 | 9.150 | 9.290 | 8.910 | 9.070 | 1,266,818 | -0.08(-0.87%) |
Dec 19, 2013 | 9.000 | 9.290 | 9.000 | 9.150 | 1,290,773 | +0.09(+0.99%) |
Dec 18, 2013 | 9.170 | 9.300 | 8.750 | 9.060 | 1,542,005 | +0.00(+0.00%) |
Dec 17, 2013 | 8.700 | 9.260 | 8.620 | 9.060 | 1,934,619 | +0.34(+3.90%) |
Dec 16, 2013 | 8.560 | 8.800 | 8.350 | 8.720 | 1,100,051 | +0.12(+1.40%) |
Dec 13, 2013 | 8.350 | 8.790 | 8.340 | 8.600 | 1,457,159 | +0.26(+3.12%) |
Dec 12, 2013 | 8.500 | 8.580 | 8.180 | 8.340 | 1,389,863 | +0.00(+0.00%) |
Dec 11, 2013 | 8.850 | 8.860 | 8.300 | 8.340 | 1,828,320 | -0.46(-5.23%) |
Dec 10, 2013 | 8.430 | 8.905 | 8.420 | 8.800 | 2,274,294 | +0.20(+2.33%) |
Dec 09, 2013 | 8.800 | 9.160 | 8.500 | 8.600 | 2,036,750 | -0.30(-3.37%) |
Dec 06, 2013 | 9.340 | 9.340 | 8.680 | 8.900 | 0 | -0.33(-3.58%) |
Dec 05, 2013 | 9.310 | 9.480 | 9.100 | 9.230 | 0 | -0.25(-2.64%) |
Dec 04, 2013 | 9.190 | 9.650 | 9.150 | 9.480 | 1,249,242 | +0.18(+1.94%) |
Dec 03, 2013 | 9.320 | 9.550 | 9.130 | 9.300 | 0 | -0.14(-1.48%) |