Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.44 | 12.76 | 12.43 | 12.67 | 4,609,957 | +0.25(+2.00%) |
Feb 27, 2014 | 12.37 | 12.54 | 12.33 | 12.42 | 4,469,148 | +0.03(+0.24%) |
Feb 26, 2014 | 12.52 | 12.55 | 12.38 | 12.39 | 3,176,625 | -0.08(-0.66%) |
Feb 25, 2014 | 12.52 | 12.58 | 12.44 | 12.47 | 2,877,154 | -0.03(-0.24%) |
Feb 24, 2014 | 12.53 | 12.64 | 12.48 | 12.50 | 3,051,207 | +0.01(+0.06%) |
Feb 21, 2014 | 12.45 | 12.56 | 12.31 | 12.49 | 2,124,856 | +0.06(+0.48%) |
Feb 20, 2014 | 12.43 | 12.56 | 12.35 | 12.43 | 1,759,821 | -0.01(-0.06%) |
Feb 19, 2014 | 12.31 | 12.58 | 12.29 | 12.44 | 2,844,992 | +0.08(+0.67%) |
Feb 18, 2014 | 12.31 | 12.37 | 12.12 | 12.36 | 3,412,775 | +0.09(+0.74%) |
Feb 14, 2014 | 12.10 | 12.27 | 12.27 | 12.27 | 1,678,200 | +0.10(+0.81%) |
Feb 13, 2014 | 12.06 | 12.28 | 12.06 | 12.17 | 2,359,364 | +0.02(+0.19%) |
Feb 12, 2014 | 12.20 | 12.23 | 12.03 | 12.15 | 3,173,407 | +0.01(+0.06%) |
Feb 11, 2014 | 12.07 | 12.23 | 11.96 | 12.14 | 2,821,069 | +0.10(+0.81%) |
Feb 10, 2014 | 11.89 | 12.07 | 11.79 | 12.04 | 2,704,990 | +0.13(+1.06%) |
Feb 07, 2014 | 11.90 | 12.01 | 11.82 | 11.92 | 2,357,949 | +0.03(+0.25%) |
Feb 06, 2014 | 11.68 | 11.92 | 11.62 | 11.89 | 2,540,468 | +0.21(+1.79%) |
Feb 05, 2014 | 11.71 | 11.71 | 11.60 | 11.68 | 2,157,708 | -0.02(-0.19%) |
Feb 04, 2014 | 12.06 | 12.06 | 11.61 | 11.70 | 5,975,717 | +0.33(+2.89%) |
Feb 03, 2014 | 11.68 | 11.69 | 11.34 | 11.37 | 5,447,478 | -0.35(-2.99%) |
Jan 31, 2014 | 11.49 | 11.83 | 11.33 | 11.72 | 4,388,660 | +0.23(+2.01%) |
Jan 30, 2014 | 11.27 | 11.59 | 11.23 | 11.49 | 5,338,920 | +0.57(+5.26%) |
Jan 29, 2014 | 10.91 | 10.98 | 10.85 | 10.92 | 2,888,740 | -0.06(-0.54%) |
Jan 28, 2014 | 10.87 | 11.06 | 10.87 | 10.98 | 4,546,657 | +0.13(+1.24%) |
Jan 27, 2014 | 11.07 | 11.15 | 10.80 | 10.84 | 5,554,577 | -0.23(-2.09%) |
Jan 24, 2014 | 11.18 | 11.24 | 11.01 | 11.07 | 4,157,829 | -0.13(-1.13%) |
Jan 23, 2014 | 11.23 | 11.26 | 11.16 | 11.20 | 3,723,243 | -0.09(-0.79%) |
Jan 22, 2014 | 11.27 | 11.36 | 11.26 | 11.29 | 4,597,829 | +0.06(+0.53%) |
Jan 21, 2014 | 11.20 | 11.32 | 11.17 | 11.23 | 3,322,982 | +0.10(+0.87%) |
Jan 17, 2014 | 11.23 | 11.13 | 11.13 | 11.13 | 2,472,446 | -0.13(-1.19%) |
Jan 16, 2014 | 11.30 | 11.33 | 11.24 | 11.27 | 1,871,554 | -0.02(-0.20%) |
Jan 15, 2014 | 11.20 | 11.33 | 11.22 | 11.29 | 1,452,098 | +0.09(+0.80%) |
Jan 14, 2014 | 11.17 | 11.32 | 11.15 | 11.20 | 1,808,873 | +0.07(+0.60%) |
Jan 13, 2014 | 11.21 | 11.27 | 11.12 | 11.13 | 2,164,941 | -0.07(-0.67%) |
Jan 10, 2014 | 11.26 | 11.35 | 11.14 | 11.21 | 3,784,944 | +0.04(+0.33%) |
Jan 09, 2014 | 11.25 | 11.25 | 11.04 | 11.17 | 2,227,516 | -0.04(-0.40%) |
Jan 08, 2014 | 11.26 | 11.36 | 11.15 | 11.21 | 4,153,856 | -0.09(-0.79%) |
Jan 07, 2014 | 11.21 | 11.38 | 11.15 | 11.30 | 3,281,725 | +0.15(+1.34%) |
Jan 06, 2014 | 11.33 | 11.38 | 11.11 | 11.15 | 5,880,288 | -0.16(-1.39%) |
Jan 03, 2014 | 11.21 | 11.36 | 11.20 | 11.31 | 2,370,995 | +0.08(+0.73%) |
Jan 02, 2014 | 11.38 | 11.38 | 11.17 | 11.23 | 3,418,194 | +0.01(+0.07%) |
Dec 31, 2013 | 11.22 | 11.22 | 11.22 | 11.22 | 3,220,425 | -0.01(-0.07%) |
Dec 30, 2013 | 11.13 | 11.25 | 11.12 | 11.23 | 1,410,389 | +0.10(+0.94%) |
Dec 27, 2013 | 11.19 | 11.19 | 10.96 | 11.12 | 1,842,465 | +0.04(+0.40%) |
Dec 26, 2013 | 11.15 | 11.26 | 11.02 | 11.08 | 2,033,615 | +0.01(+0.13%) |
Dec 24, 2013 | 11.04 | 11.12 | 11.01 | 11.07 | 1,071,194 | -0.01(-0.07%) |
Dec 23, 2013 | 11.15 | 11.20 | 11.04 | 11.07 | 2,393,515 | -0.05(-0.47%) |
Dec 20, 2013 | 10.92 | 11.14 | 10.91 | 11.12 | 4,063,511 | +0.17(+1.57%) |
Dec 19, 2013 | 10.98 | 10.99 | 10.82 | 10.95 | 5,877,734 | -0.08(-0.74%) |
Dec 18, 2013 | 10.80 | 11.05 | 10.71 | 11.04 | 6,185,278 | +0.22(+2.00%) |
Dec 17, 2013 | 10.67 | 10.84 | 10.63 | 10.82 | 4,829,271 | +0.15(+1.40%) |
Dec 16, 2013 | 10.65 | 10.74 | 10.60 | 10.67 | 4,822,175 | +0.04(+0.42%) |
Dec 13, 2013 | 10.65 | 10.79 | 10.58 | 10.63 | 3,748,857 | +0.04(+0.42%) |
Dec 12, 2013 | 10.74 | 10.76 | 10.58 | 10.58 | 4,166,720 | -0.16(-1.53%) |
Dec 11, 2013 | 11.17 | 11.19 | 10.69 | 10.74 | 4,050,161 | -0.43(-3.87%) |
Dec 10, 2013 | 11.22 | 11.35 | 11.18 | 11.18 | 5,294,016 | -0.04(-0.40%) |
Dec 09, 2013 | 11.30 | 11.33 | 11.21 | 11.22 | 3,050,081 | -0.07(-0.60%) |
Dec 06, 2013 | 11.19 | 11.33 | 11.19 | 11.29 | 2,837,837 | +0.15(+1.34%) |
Dec 05, 2013 | 11.18 | 11.24 | 11.06 | 11.14 | 4,711,199 | -0.05(-0.47%) |
Dec 04, 2013 | 11.20 | 11.33 | 11.14 | 11.19 | 3,364,481 | -0.10(-0.92%) |
Dec 03, 2013 | 11.30 | 11.39 | 11.26 | 11.30 | 2,846,988 | -0.01(-0.13%) |