Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.97 | 12.02 | 11.69 | 11.74 | 19,022,008 | -0.29(-2.41%) |
Feb 27, 2014 | 12.00 | 12.16 | 11.91 | 12.03 | 15,467,708 | -0.02(-0.17%) |
Feb 26, 2014 | 11.65 | 12.16 | 11.54 | 12.05 | 32,809,516 | +0.43(+3.70%) |
Feb 25, 2014 | 11.74 | 11.79 | 11.56 | 11.62 | 21,328,024 | -0.15(-1.27%) |
Feb 24, 2014 | 11.70 | 11.82 | 11.65 | 11.77 | 16,780,502 | +0.04(+0.34%) |
Feb 21, 2014 | 11.84 | 11.92 | 11.73 | 11.73 | 20,281,948 | -0.05(-0.42%) |
Feb 20, 2014 | 11.76 | 11.84 | 11.60 | 11.78 | 22,256,952 | +0.02(+0.17%) |
Feb 19, 2014 | 11.38 | 12.00 | 11.34 | 11.76 | 33,415,406 | +0.36(+3.16%) |
Feb 18, 2014 | 11.34 | 11.44 | 11.21 | 11.40 | 14,294,716 | +0.03(+0.26%) |
Feb 14, 2014 | 11.37 | 11.37 | 11.37 | 0 | -0.03(-0.26%) | |
Feb 13, 2014 | 11.13 | 11.45 | 11.12 | 11.40 | 11,952,510 | +0.13(+1.15%) |
Feb 12, 2014 | 11.35 | 11.48 | 11.21 | 11.27 | 16,099,840 | -0.06(-0.53%) |
Feb 11, 2014 | 11.23 | 11.42 | 11.13 | 11.33 | 20,555,924 | +0.27(+2.44%) |
Feb 10, 2014 | 11.21 | 11.29 | 10.83 | 11.06 | 22,173,724 | -0.13(-1.16%) |
Feb 07, 2014 | 11.06 | 11.21 | 11.05 | 11.19 | 15,444,385 | +0.14(+1.27%) |
Feb 06, 2014 | 11.07 | 11.26 | 10.98 | 11.05 | 20,986,986 | +0.01(+0.09%) |
Feb 05, 2014 | 11.41 | 11.42 | 10.93 | 11.04 | 36,517,184 | -0.41(-3.58%) |
Feb 04, 2014 | 11.26 | 11.51 | 11.22 | 11.45 | 19,896,224 | +0.22(+1.96%) |
Feb 03, 2014 | 11.52 | 11.72 | 11.20 | 11.23 | 26,514,274 | -0.28(-2.43%) |
Jan 31, 2014 | 11.60 | 11.80 | 11.45 | 11.51 | 33,024,724 | -0.44(-3.68%) |
Jan 30, 2014 | 11.99 | 12.07 | 11.83 | 11.95 | 23,222,320 | -0.04(-0.33%) |
Jan 29, 2014 | 11.64 | 12.23 | 11.58 | 11.99 | 44,423,432 | +0.14(+1.18%) |
Jan 28, 2014 | 11.78 | 11.89 | 11.71 | 11.85 | 17,576,864 | +0.21(+1.80%) |
Jan 27, 2014 | 11.51 | 11.82 | 11.37 | 11.64 | 27,978,892 | +0.20(+1.75%) |
Jan 24, 2014 | 11.91 | 11.98 | 11.40 | 11.44 | 61,915,404 | -0.63(-5.22%) |
Jan 23, 2014 | 12.06 | 12.22 | 11.99 | 12.07 | 58,233,616 | -0.15(-1.23%) |
Jan 22, 2014 | 12.21 | 12.32 | 12.01 | 12.22 | 56,395,844 | +0.09(+0.74%) |
Jan 21, 2014 | 11.78 | 12.31 | 11.77 | 12.13 | 126,707,256 | +0.77(+6.78%) |
Jan 17, 2014 | 11.36 | 11.36 | 11.36 | 0 | +0.32(+2.90%) | |
Jan 16, 2014 | 10.59 | 11.04 | 10.58 | 11.04 | 39,865,200 | +0.45(+4.25%) |
Jan 15, 2014 | 10.32 | 10.60 | 10.32 | 10.59 | 31,926,040 | +0.27(+2.62%) |
Jan 14, 2014 | 10.16 | 10.37 | 10.16 | 10.32 | 18,150,740 | +0.22(+2.18%) |
Jan 13, 2014 | 10.19 | 10.25 | 10.05 | 10.10 | 24,125,540 | -0.01(-0.10%) |
Jan 10, 2014 | 9.980 | 10.20 | 9.825 | 10.11 | 74,590,680 | -0.58(-5.43%) |
Jan 09, 2014 | 10.83 | 10.90 | 10.50 | 10.69 | 49,204,804 | -0.14(-1.29%) |
Jan 08, 2014 | 10.50 | 10.88 | 10.48 | 10.83 | 34,806,288 | +0.29(+2.75%) |
Jan 07, 2014 | 10.55 | 10.60 | 10.42 | 10.54 | 17,629,746 | +0.01(+0.09%) |
Jan 06, 2014 | 10.63 | 10.68 | 10.47 | 10.53 | 15,071,053 | -0.04(-0.38%) |
Jan 03, 2014 | 10.54 | 10.67 | 10.48 | 10.57 | 12,647,870 | +0.04(+0.38%) |
Jan 02, 2014 | 10.53 | 10.58 | 10.31 | 10.53 | 22,283,112 | -0.10(-0.94%) |
Dec 31, 2013 | 10.63 | 10.63 | 10.63 | 0 | +0.10(+0.95%) | |
Dec 30, 2013 | 10.68 | 10.77 | 10.51 | 10.53 | 14,404,492 | -0.16(-1.50%) |
Dec 27, 2013 | 10.40 | 10.70 | 10.40 | 10.69 | 18,997,576 | +0.26(+2.49%) |
Dec 26, 2013 | 10.38 | 10.49 | 10.33 | 10.43 | 12,176,013 | +0.07(+0.68%) |
Dec 24, 2013 | 10.20 | 10.40 | 10.18 | 10.36 | 14,292,062 | +0.23(+2.27%) |
Dec 23, 2013 | 9.990 | 10.17 | 9.950 | 10.13 | 17,711,620 | +0.19(+1.91%) |
Dec 20, 2013 | 10.01 | 10.08 | 9.919 | 9.940 | 19,384,076 | -0.03(-0.30%) |
Dec 19, 2013 | 9.790 | 10.05 | 9.770 | 9.970 | 24,726,798 | +0.14(+1.42%) |
Dec 18, 2013 | 9.690 | 9.860 | 9.660 | 9.830 | 26,155,044 | +0.13(+1.34%) |
Dec 17, 2013 | 9.550 | 9.750 | 9.510 | 9.700 | 22,098,990 | +0.13(+1.36%) |
Dec 16, 2013 | 9.540 | 9.620 | 9.510 | 9.570 | 16,882,718 | +0.06(+0.63%) |
Dec 13, 2013 | 9.360 | 9.510 | 9.340 | 9.510 | 20,909,886 | +0.14(+1.49%) |
Dec 12, 2013 | 9.310 | 9.440 | 9.290 | 9.370 | 15,077,358 | +0.03(+0.32%) |
Dec 11, 2013 | 9.610 | 9.610 | 9.310 | 9.340 | 17,173,652 | -0.22(-2.30%) |
Dec 10, 2013 | 9.470 | 9.620 | 9.462 | 9.560 | 16,886,188 | +0.08(+0.84%) |
Dec 09, 2013 | 9.400 | 9.520 | 9.380 | 9.480 | 15,872,828 | +0.12(+1.28%) |
Dec 06, 2013 | 9.440 | 9.480 | 9.350 | 9.360 | 16,862,916 | +0.01(+0.11%) |
Dec 05, 2013 | 9.360 | 9.400 | 9.310 | 9.350 | 21,360,576 | -0.01(-0.11%) |
Dec 04, 2013 | 9.350 | 9.520 | 9.330 | 9.360 | 29,954,488 | -0.06(-0.64%) |
Dec 03, 2013 | 9.530 | 9.570 | 9.323 | 9.420 | 33,383,844 | -0.13(-1.36%) |