Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.44 | 14.69 | 12.60 | 13.36 | 635,760 | -1.14(-7.86%) |
Feb 27, 2014 | 14.20 | 14.57 | 14.11 | 14.50 | 258,263 | +0.27(+1.90%) |
Feb 26, 2014 | 14.16 | 14.45 | 14.02 | 14.23 | 214,894 | +0.08(+0.57%) |
Feb 25, 2014 | 14.01 | 14.63 | 13.96 | 14.15 | 376,395 | +0.21(+1.51%) |
Feb 24, 2014 | 13.95 | 14.16 | 13.78 | 13.94 | 371,747 | +0.16(+1.16%) |
Feb 21, 2014 | 14.22 | 14.68 | 13.75 | 13.78 | 487,259 | -0.32(-2.27%) |
Feb 20, 2014 | 13.49 | 14.45 | 13.30 | 14.10 | 556,649 | +0.62(+4.60%) |
Feb 19, 2014 | 13.13 | 14.50 | 13.10 | 13.48 | 863,327 | +0.22(+1.66%) |
Feb 18, 2014 | 12.06 | 13.40 | 11.99 | 13.26 | 890,063 | +1.35(+11.34%) |
Feb 14, 2014 | 11.99 | 11.91 | 11.91 | 11.91 | 191,300 | -0.13(-1.08%) |
Feb 13, 2014 | 11.78 | 12.16 | 11.70 | 12.04 | 295,771 | +0.12(+1.01%) |
Feb 12, 2014 | 12.23 | 12.36 | 11.81 | 11.92 | 417,518 | -0.24(-1.97%) |
Feb 11, 2014 | 12.34 | 12.48 | 12.01 | 12.16 | 246,145 | +0.28(+2.36%) |
Feb 10, 2014 | 11.85 | 12.05 | 11.60 | 11.88 | 220,708 | +0.06(+0.51%) |
Feb 07, 2014 | 11.64 | 12.04 | 11.52 | 11.82 | 250,923 | +0.17(+1.46%) |
Feb 06, 2014 | 11.87 | 12.21 | 11.62 | 11.65 | 376,920 | -0.15(-1.27%) |
Feb 05, 2014 | 12.45 | 12.91 | 11.62 | 11.80 | 1,414,274 | +0.55(+4.89%) |
Feb 04, 2014 | 11.42 | 11.68 | 11.09 | 11.25 | 173,345 | -0.10(-0.88%) |
Feb 03, 2014 | 11.50 | 12.01 | 11.32 | 11.35 | 342,912 | -0.33(-2.83%) |
Jan 31, 2014 | 11.65 | 11.98 | 11.39 | 11.68 | 308,328 | -0.30(-2.50%) |
Jan 30, 2014 | 11.65 | 12.15 | 11.57 | 11.98 | 255,630 | +0.46(+3.99%) |
Jan 29, 2014 | 12.13 | 12.29 | 11.40 | 11.52 | 798,015 | +0.29(+2.58%) |
Jan 28, 2014 | 10.57 | 11.25 | 10.36 | 11.23 | 336,252 | +0.72(+6.85%) |
Jan 27, 2014 | 11.07 | 11.28 | 10.11 | 10.51 | 642,943 | -0.76(-6.74%) |
Jan 24, 2014 | 11.85 | 12.15 | 10.99 | 11.27 | 525,617 | -0.82(-6.78%) |
Jan 23, 2014 | 12.23 | 12.29 | 11.81 | 12.09 | 206,560 | -0.15(-1.23%) |
Jan 22, 2014 | 12.44 | 12.70 | 12.00 | 12.24 | 226,568 | -0.25(-2.00%) |
Jan 21, 2014 | 12.22 | 12.75 | 12.01 | 12.49 | 291,272 | +0.30(+2.46%) |
Jan 17, 2014 | 12.26 | 12.19 | 12.19 | 12.19 | 411,200 | -0.07(-0.57%) |
Jan 16, 2014 | 12.14 | 12.29 | 11.94 | 12.26 | 286,838 | +0.09(+0.74%) |
Jan 15, 2014 | 12.10 | 12.30 | 11.92 | 12.17 | 321,276 | +0.07(+0.58%) |
Jan 14, 2014 | 12.05 | 12.27 | 11.90 | 12.10 | 289,940 | +0.03(+0.25%) |
Jan 13, 2014 | 11.90 | 12.39 | 11.74 | 12.07 | 532,238 | +0.18(+1.51%) |
Jan 10, 2014 | 11.82 | 11.98 | 11.43 | 11.89 | 338,371 | +0.27(+2.32%) |
Jan 09, 2014 | 11.48 | 11.67 | 11.27 | 11.62 | 218,730 | +0.21(+1.84%) |
Jan 08, 2014 | 10.77 | 11.55 | 10.59 | 11.41 | 411,781 | +0.60(+5.55%) |
Jan 07, 2014 | 10.87 | 10.95 | 10.55 | 10.81 | 326,901 | -0.06(-0.55%) |
Jan 06, 2014 | 11.79 | 11.79 | 10.75 | 10.87 | 496,847 | -0.77(-6.62%) |
Jan 03, 2014 | 12.03 | 12.13 | 11.21 | 11.64 | 469,674 | -0.42(-3.48%) |
Jan 02, 2014 | 11.24 | 12.07 | 11.08 | 12.06 | 426,278 | +0.77(+6.82%) |
Dec 31, 2013 | 11.11 | 11.29 | 11.29 | 11.29 | 341,200 | +0.13(+1.16%) |
Dec 30, 2013 | 11.09 | 11.26 | 10.96 | 11.16 | 325,467 | +0.14(+1.27%) |
Dec 27, 2013 | 11.11 | 11.19 | 10.73 | 11.02 | 276,428 | -0.05(-0.45%) |
Dec 26, 2013 | 11.03 | 11.56 | 10.84 | 11.07 | 361,074 | +0.09(+0.82%) |
Dec 24, 2013 | 10.94 | 11.03 | 10.60 | 10.98 | 321,313 | +0.02(+0.18%) |
Dec 23, 2013 | 10.58 | 11.33 | 10.45 | 10.96 | 1,006,311 | +0.46(+4.38%) |
Dec 20, 2013 | 10.16 | 10.59 | 10.10 | 10.50 | 534,728 | +0.37(+3.65%) |
Dec 19, 2013 | 10.20 | 10.65 | 10.03 | 10.13 | 675,519 | -0.40(-3.80%) |
Dec 18, 2013 | 9.840 | 10.55 | 9.420 | 10.53 | 2,839,986 | +1.61(+18.05%) |
Dec 17, 2013 | 9.280 | 9.280 | 8.830 | 8.920 | 615,580 | -0.33(-3.57%) |
Dec 16, 2013 | 8.290 | 9.660 | 8.250 | 9.250 | 1,449,966 | +1.00(+12.12%) |
Dec 13, 2013 | 7.750 | 8.260 | 7.720 | 8.250 | 686,913 | +0.48(+6.18%) |
Dec 12, 2013 | 7.200 | 7.870 | 7.130 | 7.770 | 466,222 | +0.55(+7.62%) |
Dec 11, 2013 | 7.230 | 7.300 | 7.000 | 7.220 | 500,868 | -0.03(-0.41%) |
Dec 10, 2013 | 7.360 | 7.380 | 7.150 | 7.250 | 320,794 | -0.11(-1.49%) |
Dec 09, 2013 | 7.360 | 7.470 | 7.200 | 7.360 | 269,969 | +0.05(+0.68%) |
Dec 06, 2013 | 7.470 | 7.550 | 7.200 | 7.310 | 0 | -0.06(-0.81%) |
Dec 05, 2013 | 7.390 | 7.500 | 7.260 | 7.370 | 0 | +0.01(+0.14%) |
Dec 04, 2013 | 7.490 | 7.548 | 7.320 | 7.360 | 0 | -0.15(-2.00%) |
Dec 03, 2013 | 7.450 | 7.660 | 7.360 | 7.510 | 0 | +0.06(+0.81%) |