Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.72 | 10.93 | 10.58 | 10.77 | 401,858 | +0.06(+0.60%) |
Feb 27, 2014 | 10.62 | 10.75 | 10.43 | 10.70 | 229,835 | +0.06(+0.60%) |
Feb 26, 2014 | 10.87 | 10.98 | 10.58 | 10.64 | 402,117 | -0.22(-2.03%) |
Feb 25, 2014 | 10.98 | 11.08 | 10.78 | 10.86 | 447,153 | -0.12(-1.09%) |
Feb 24, 2014 | 10.95 | 11.05 | 10.85 | 10.98 | 358,807 | +0.13(+1.18%) |
Feb 21, 2014 | 10.75 | 10.91 | 10.53 | 10.85 | 633,448 | +0.16(+1.46%) |
Feb 20, 2014 | 10.23 | 10.74 | 10.16 | 10.69 | 1,201,273 | +0.77(+7.76%) |
Feb 19, 2014 | 10.27 | 10.36 | 9.787 | 9.924 | 614,224 | -0.36(-3.48%) |
Feb 18, 2014 | 10.03 | 10.37 | 9.989 | 10.28 | 706,854 | +0.26(+2.56%) |
Feb 14, 2014 | 9.979 | 10.03 | 10.03 | 10.03 | 720,441 | -0.01(-0.09%) |
Feb 13, 2014 | 9.466 | 10.06 | 9.420 | 10.03 | 1,000,782 | +0.45(+4.68%) |
Feb 12, 2014 | 9.585 | 9.640 | 9.210 | 9.585 | 1,002,978 | -0.02(-0.19%) |
Feb 11, 2014 | 10.02 | 10.02 | 9.540 | 9.604 | 1,133,120 | -0.43(-4.29%) |
Feb 10, 2014 | 10.29 | 10.36 | 9.796 | 10.03 | 963,170 | -0.28(-2.75%) |
Feb 07, 2014 | 10.77 | 10.89 | 10.27 | 10.32 | 721,128 | -0.38(-3.51%) |
Feb 06, 2014 | 10.18 | 10.79 | 10.09 | 10.69 | 933,346 | +0.53(+5.23%) |
Feb 05, 2014 | 10.28 | 10.46 | 9.686 | 10.16 | 1,112,220 | +0.44(+4.52%) |
Feb 04, 2014 | 10.05 | 10.23 | 9.723 | 9.723 | 573,426 | -0.24(-2.39%) |
Feb 03, 2014 | 10.27 | 10.36 | 9.796 | 9.961 | 712,072 | -0.47(-4.48%) |
Jan 31, 2014 | 10.02 | 10.52 | 9.925 | 10.43 | 658,044 | +0.21(+2.06%) |
Jan 30, 2014 | 10.05 | 10.34 | 10.04 | 10.22 | 506,627 | +0.29(+2.96%) |
Jan 29, 2014 | 10.03 | 10.14 | 9.759 | 9.924 | 395,941 | -0.28(-2.78%) |
Jan 28, 2014 | 9.778 | 10.21 | 9.759 | 10.21 | 788,815 | +0.38(+3.82%) |
Jan 27, 2014 | 9.979 | 10.10 | 9.668 | 9.833 | 624,885 | -0.16(-1.65%) |
Jan 24, 2014 | 10.23 | 10.23 | 9.814 | 9.998 | 589,452 | -0.27(-2.59%) |
Jan 23, 2014 | 10.38 | 10.39 | 10.17 | 10.26 | 326,789 | -0.25(-2.35%) |
Jan 22, 2014 | 10.26 | 10.54 | 10.14 | 10.51 | 816,296 | +0.25(+2.41%) |
Jan 21, 2014 | 10.82 | 10.95 | 10.14 | 10.26 | 940,450 | -0.53(-4.92%) |
Jan 17, 2014 | 11.04 | 10.79 | 10.79 | 10.79 | 529,909 | -0.29(-2.64%) |
Jan 16, 2014 | 11.08 | 11.24 | 10.94 | 11.09 | 881,377 | -0.01(-0.08%) |
Jan 15, 2014 | 11.82 | 11.83 | 10.79 | 11.10 | 1,872,023 | -0.72(-6.12%) |
Jan 14, 2014 | 11.83 | 11.96 | 11.51 | 11.82 | 469,338 | +0.05(+0.47%) |
Jan 13, 2014 | 12.37 | 12.38 | 11.53 | 11.77 | 650,387 | -0.61(-4.96%) |
Jan 10, 2014 | 12.08 | 12.42 | 12.00 | 12.38 | 678,464 | +0.22(+1.81%) |
Jan 09, 2014 | 12.73 | 12.75 | 11.87 | 12.16 | 1,056,667 | -0.54(-4.26%) |
Jan 08, 2014 | 12.80 | 12.88 | 12.44 | 12.70 | 780,959 | -0.10(-0.79%) |
Jan 07, 2014 | 13.02 | 13.26 | 12.34 | 12.80 | 976,436 | -0.21(-1.62%) |
Jan 06, 2014 | 13.43 | 13.57 | 12.88 | 13.01 | 706,699 | -0.35(-2.61%) |
Jan 03, 2014 | 13.44 | 13.52 | 12.97 | 13.36 | 719,238 | -0.09(-0.68%) |
Jan 02, 2014 | 13.57 | 13.73 | 13.23 | 13.45 | 784,843 | -0.18(-1.34%) |
Dec 31, 2013 | 13.06 | 13.64 | 13.64 | 13.64 | 2,189,696 | +0.68(+5.23%) |
Dec 30, 2013 | 13.20 | 13.29 | 12.67 | 12.96 | 696,966 | -0.29(-2.21%) |
Dec 27, 2013 | 13.46 | 13.46 | 12.88 | 13.25 | 525,854 | -0.09(-0.69%) |
Dec 26, 2013 | 13.53 | 13.83 | 13.11 | 13.34 | 762,347 | -0.16(-1.15%) |
Dec 24, 2013 | 13.60 | 13.60 | 13.12 | 13.50 | 369,201 | -0.13(-0.94%) |
Dec 23, 2013 | 13.18 | 13.75 | 13.07 | 13.63 | 921,097 | +0.51(+3.91%) |
Dec 20, 2013 | 12.42 | 13.21 | 12.34 | 13.11 | 1,189,919 | +0.78(+6.31%) |
Dec 19, 2013 | 12.81 | 12.98 | 12.26 | 12.33 | 852,741 | -0.47(-3.65%) |
Dec 18, 2013 | 12.61 | 12.88 | 12.24 | 12.80 | 995,475 | +0.19(+1.53%) |
Dec 17, 2013 | 12.18 | 12.76 | 11.91 | 12.61 | 994,318 | +0.49(+4.01%) |
Dec 16, 2013 | 12.55 | 12.68 | 12.01 | 12.12 | 1,032,965 | -0.31(-2.51%) |
Dec 13, 2013 | 12.12 | 12.63 | 12.11 | 12.44 | 1,258,038 | +0.40(+3.35%) |
Dec 12, 2013 | 11.23 | 12.34 | 11.18 | 12.03 | 1,693,145 | +1.01(+9.14%) |
Dec 11, 2013 | 11.39 | 11.44 | 10.95 | 11.02 | 634,204 | -0.33(-2.91%) |
Dec 10, 2013 | 11.39 | 11.55 | 11.23 | 11.35 | 851,531 | +0.05(+0.41%) |
Dec 09, 2013 | 11.72 | 11.78 | 11.15 | 11.31 | 917,046 | -0.38(-3.22%) |
Dec 06, 2013 | 10.81 | 11.93 | 10.81 | 11.68 | 1,167,269 | +1.07(+10.10%) |
Dec 05, 2013 | 11.26 | 11.36 | 10.53 | 10.61 | 1,192,958 | -0.68(-6.01%) |
Dec 04, 2013 | 10.87 | 11.44 | 10.87 | 11.29 | 909,084 | +0.32(+2.92%) |
Dec 03, 2013 | 11.23 | 11.32 | 10.41 | 10.97 | 2,674,170 | -0.17(-1.48%) |