Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.31 | 14.44 | 13.12 | 13.45 | 1,360,954 | -0.85(-5.94%) |
Feb 27, 2014 | 14.37 | 14.49 | 14.17 | 14.30 | 727,861 | -0.08(-0.56%) |
Feb 26, 2014 | 14.06 | 14.59 | 13.85 | 14.38 | 1,134,546 | +0.38(+2.71%) |
Feb 25, 2014 | 14.10 | 14.15 | 13.50 | 14.00 | 1,458,114 | +0.04(+0.29%) |
Feb 24, 2014 | 14.31 | 14.35 | 13.80 | 13.96 | 946,421 | -0.19(-1.34%) |
Feb 21, 2014 | 13.61 | 14.34 | 13.40 | 14.15 | 2,262,250 | +0.70(+5.20%) |
Feb 20, 2014 | 12.85 | 13.52 | 12.50 | 13.45 | 926,500 | +0.65(+5.08%) |
Feb 19, 2014 | 12.63 | 12.86 | 12.54 | 12.80 | 838,712 | +0.12(+0.95%) |
Feb 18, 2014 | 12.50 | 12.78 | 12.29 | 12.68 | 818,319 | +0.43(+3.51%) |
Feb 14, 2014 | 12.39 | 12.25 | 12.25 | 12.25 | 719,100 | -0.13(-1.05%) |
Feb 13, 2014 | 12.28 | 12.42 | 12.17 | 12.38 | 742,858 | +0.00(+0.00%) |
Feb 12, 2014 | 12.56 | 12.69 | 12.30 | 12.38 | 894,989 | -0.16(-1.28%) |
Feb 11, 2014 | 12.38 | 12.73 | 12.19 | 12.54 | 960,151 | +0.17(+1.37%) |
Feb 10, 2014 | 12.28 | 12.54 | 12.20 | 12.37 | 613,036 | +0.16(+1.31%) |
Feb 07, 2014 | 11.92 | 12.52 | 11.92 | 12.21 | 617,239 | +0.34(+2.86%) |
Feb 06, 2014 | 12.10 | 12.32 | 11.82 | 11.87 | 458,344 | -0.18(-1.49%) |
Feb 05, 2014 | 12.25 | 12.29 | 11.68 | 12.05 | 685,551 | -0.24(-1.95%) |
Feb 04, 2014 | 12.46 | 12.46 | 12.07 | 12.29 | 619,432 | -0.09(-0.73%) |
Feb 03, 2014 | 12.99 | 13.18 | 12.20 | 12.38 | 748,666 | -0.62(-4.77%) |
Jan 31, 2014 | 13.12 | 13.31 | 12.78 | 13.00 | 612,249 | -0.37(-2.77%) |
Jan 30, 2014 | 13.05 | 13.50 | 12.94 | 13.37 | 1,031,279 | +0.47(+3.64%) |
Jan 29, 2014 | 13.19 | 13.24 | 12.86 | 12.90 | 994,742 | -0.39(-2.93%) |
Jan 28, 2014 | 13.47 | 13.73 | 13.25 | 13.29 | 872,021 | -0.13(-0.97%) |
Jan 27, 2014 | 14.30 | 14.35 | 13.24 | 13.42 | 915,086 | -0.85(-5.96%) |
Jan 24, 2014 | 14.52 | 14.66 | 14.00 | 14.27 | 556,537 | -0.39(-2.66%) |
Jan 23, 2014 | 14.60 | 14.72 | 14.35 | 14.66 | 689,556 | -0.06(-0.41%) |
Jan 22, 2014 | 14.90 | 14.95 | 14.62 | 14.72 | 560,148 | -0.10(-0.67%) |
Jan 21, 2014 | 14.56 | 14.95 | 14.42 | 14.82 | 972,714 | +0.51(+3.56%) |
Jan 17, 2014 | 14.45 | 14.31 | 14.31 | 14.31 | 1,162,600 | -0.22(-1.51%) |
Jan 16, 2014 | 14.37 | 14.67 | 14.24 | 14.53 | 740,597 | +0.06(+0.41%) |
Jan 15, 2014 | 14.61 | 14.72 | 14.18 | 14.47 | 638,689 | -0.14(-0.96%) |
Jan 14, 2014 | 14.14 | 14.62 | 13.83 | 14.61 | 1,246,901 | +0.58(+4.13%) |
Jan 13, 2014 | 14.72 | 14.85 | 13.77 | 14.03 | 1,849,987 | +0.07(+0.50%) |
Jan 10, 2014 | 13.80 | 14.14 | 13.66 | 13.96 | 966,067 | +0.20(+1.45%) |
Jan 09, 2014 | 13.79 | 13.99 | 13.62 | 13.76 | 926,443 | +0.25(+1.85%) |
Jan 08, 2014 | 13.68 | 13.75 | 13.38 | 13.51 | 800,695 | -0.19(-1.39%) |
Jan 07, 2014 | 13.03 | 13.75 | 12.86 | 13.70 | 1,601,370 | +0.84(+6.53%) |
Jan 06, 2014 | 12.12 | 12.90 | 11.90 | 12.86 | 1,305,531 | +0.78(+6.46%) |
Jan 03, 2014 | 11.91 | 12.11 | 11.81 | 12.08 | 1,733,041 | +0.26(+2.20%) |
Jan 02, 2014 | 11.63 | 12.16 | 11.63 | 11.82 | 1,390,080 | +0.07(+0.60%) |
Dec 31, 2013 | 12.14 | 11.75 | 11.75 | 11.75 | 3,531,200 | -0.53(-4.32%) |
Dec 30, 2013 | 12.25 | 12.46 | 12.10 | 12.28 | 706,946 | +0.04(+0.33%) |
Dec 27, 2013 | 12.26 | 12.30 | 12.07 | 12.24 | 294,627 | +0.02(+0.16%) |
Dec 26, 2013 | 12.45 | 12.59 | 12.21 | 12.22 | 288,167 | -0.23(-1.85%) |
Dec 24, 2013 | 12.40 | 12.59 | 12.36 | 12.45 | 277,060 | +0.05(+0.40%) |
Dec 23, 2013 | 12.19 | 12.53 | 12.04 | 12.40 | 725,395 | +0.34(+2.82%) |
Dec 20, 2013 | 12.00 | 12.16 | 11.84 | 12.06 | 1,419,980 | +0.12(+1.01%) |
Dec 19, 2013 | 11.96 | 12.15 | 11.75 | 11.94 | 331,919 | -0.07(-0.58%) |
Dec 18, 2013 | 11.84 | 12.04 | 11.75 | 12.01 | 354,692 | +0.22(+1.87%) |
Dec 17, 2013 | 12.04 | 12.13 | 11.73 | 11.79 | 386,110 | -0.25(-2.08%) |
Dec 16, 2013 | 12.19 | 12.27 | 11.76 | 12.04 | 445,560 | -0.10(-0.82%) |
Dec 13, 2013 | 11.85 | 12.17 | 11.57 | 12.14 | 425,994 | +0.30(+2.53%) |
Dec 12, 2013 | 11.85 | 11.98 | 11.70 | 11.84 | 536,229 | -0.04(-0.34%) |
Dec 11, 2013 | 12.03 | 12.07 | 11.69 | 11.88 | 481,883 | -0.15(-1.29%) |
Dec 10, 2013 | 12.21 | 12.21 | 11.82 | 12.04 | 402,097 | -0.19(-1.51%) |
Dec 09, 2013 | 12.10 | 12.22 | 11.93 | 12.22 | 421,019 | +0.10(+0.83%) |
Dec 06, 2013 | 12.37 | 12.39 | 12.01 | 12.12 | 0 | -0.09(-0.74%) |
Dec 05, 2013 | 11.83 | 12.22 | 11.82 | 12.21 | 0 | +0.35(+2.95%) |
Dec 04, 2013 | 12.24 | 12.31 | 11.81 | 11.86 | 0 | -0.38(-3.10%) |
Dec 03, 2013 | 12.37 | 12.50 | 12.07 | 12.24 | 0 | -0.18(-1.45%) |