Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.21 | 12.51 | 12.16 | 12.49 | 3,849,174 | +0.25(+2.07%) |
Feb 27, 2014 | 12.06 | 12.24 | 12.00 | 12.24 | 3,291,741 | +0.13(+1.07%) |
Feb 26, 2014 | 11.86 | 12.23 | 11.80 | 12.11 | 4,342,116 | +0.31(+2.61%) |
Feb 25, 2014 | 11.91 | 11.98 | 11.75 | 11.80 | 2,977,151 | -0.10(-0.87%) |
Feb 24, 2014 | 11.94 | 11.99 | 11.86 | 11.90 | 4,224,322 | -0.05(-0.42%) |
Feb 21, 2014 | 11.92 | 12.04 | 11.81 | 11.95 | 3,888,771 | +0.04(+0.34%) |
Feb 20, 2014 | 11.80 | 12.01 | 11.67 | 11.91 | 3,209,303 | +0.15(+1.31%) |
Feb 19, 2014 | 11.54 | 11.93 | 11.54 | 11.76 | 2,999,183 | -0.00(-0.02%) |
Feb 18, 2014 | 11.85 | 12.24 | 11.73 | 11.76 | 5,207,183 | +0.17(+1.47%) |
Feb 14, 2014 | 11.38 | 11.59 | 11.59 | 11.59 | 3,188,429 | +0.17(+1.45%) |
Feb 13, 2014 | 11.11 | 11.48 | 11.04 | 11.42 | 4,207,095 | +0.23(+2.07%) |
Feb 12, 2014 | 11.10 | 11.24 | 11.05 | 11.19 | 3,626,806 | +0.13(+1.15%) |
Feb 11, 2014 | 10.99 | 11.28 | 10.85 | 11.06 | 4,613,944 | +0.07(+0.68%) |
Feb 10, 2014 | 11.30 | 11.36 | 10.96 | 10.99 | 8,093,266 | -0.36(-3.16%) |
Feb 07, 2014 | 11.56 | 12.38 | 11.00 | 11.35 | 14,714,680 | -0.62(-5.17%) |
Feb 06, 2014 | 11.43 | 12.01 | 11.32 | 11.97 | 6,852,752 | +0.55(+4.79%) |
Feb 05, 2014 | 11.51 | 11.58 | 11.29 | 11.42 | 3,071,603 | -0.16(-1.39%) |
Feb 04, 2014 | 11.44 | 11.72 | 11.37 | 11.58 | 3,434,445 | +0.18(+1.61%) |
Feb 03, 2014 | 11.87 | 11.87 | 11.30 | 11.40 | 7,602,255 | -0.47(-3.96%) |
Jan 31, 2014 | 11.64 | 12.00 | 11.63 | 11.87 | 3,052,768 | +0.02(+0.20%) |
Jan 30, 2014 | 11.47 | 12.04 | 11.44 | 11.84 | 4,827,985 | +0.48(+4.19%) |
Jan 29, 2014 | 11.27 | 11.41 | 11.16 | 11.37 | 3,839,152 | +0.06(+0.53%) |
Jan 28, 2014 | 11.60 | 11.70 | 11.26 | 11.31 | 4,471,613 | -0.28(-2.43%) |
Jan 27, 2014 | 11.50 | 11.69 | 11.33 | 11.59 | 3,725,408 | +0.10(+0.88%) |
Jan 24, 2014 | 11.86 | 11.90 | 11.42 | 11.49 | 3,599,524 | -0.31(-2.63%) |
Jan 23, 2014 | 11.67 | 11.82 | 11.53 | 11.80 | 2,845,643 | +0.04(+0.31%) |
Jan 22, 2014 | 11.59 | 11.89 | 11.56 | 11.76 | 2,565,998 | +0.21(+1.85%) |
Jan 21, 2014 | 11.68 | 11.80 | 11.35 | 11.55 | 2,403,574 | -0.05(-0.39%) |
Jan 17, 2014 | 11.69 | 11.59 | 11.59 | 11.59 | 2,114,821 | -0.09(-0.76%) |
Jan 16, 2014 | 11.75 | 11.77 | 11.52 | 11.68 | 4,579,992 | -0.09(-0.74%) |
Jan 15, 2014 | 11.98 | 12.05 | 11.74 | 11.77 | 3,221,751 | -0.21(-1.77%) |
Jan 14, 2014 | 11.95 | 12.10 | 11.80 | 11.98 | 3,141,801 | +0.08(+0.69%) |
Jan 13, 2014 | 12.34 | 12.38 | 11.82 | 11.90 | 3,353,034 | -0.49(-3.93%) |
Jan 10, 2014 | 12.35 | 12.51 | 12.20 | 12.39 | 2,509,344 | +0.03(+0.25%) |
Jan 09, 2014 | 12.66 | 12.70 | 12.27 | 12.35 | 1,998,070 | -0.19(-1.48%) |
Jan 08, 2014 | 12.37 | 12.60 | 12.32 | 12.54 | 2,874,707 | +0.18(+1.42%) |
Jan 07, 2014 | 12.40 | 12.51 | 12.19 | 12.36 | 4,412,717 | +0.05(+0.41%) |
Jan 06, 2014 | 12.79 | 12.84 | 12.12 | 12.31 | 8,005,193 | -0.78(-5.96%) |
Jan 03, 2014 | 13.18 | 13.29 | 13.00 | 13.09 | 3,040,894 | -0.00(-0.02%) |
Jan 02, 2014 | 12.96 | 13.30 | 12.83 | 13.10 | 5,822,649 | +0.10(+0.80%) |
Dec 31, 2013 | 13.05 | 12.99 | 12.99 | 12.99 | 2,154,277 | -0.06(-0.42%) |
Dec 30, 2013 | 12.82 | 13.09 | 12.78 | 13.05 | 2,476,405 | +0.21(+1.65%) |
Dec 27, 2013 | 12.87 | 12.91 | 12.70 | 12.84 | 1,772,691 | -0.03(-0.24%) |
Dec 26, 2013 | 12.72 | 13.03 | 12.62 | 12.87 | 2,442,975 | +0.18(+1.40%) |
Dec 24, 2013 | 12.74 | 12.85 | 12.67 | 12.69 | 935,235 | -0.04(-0.32%) |
Dec 23, 2013 | 12.45 | 12.76 | 12.42 | 12.73 | 2,912,124 | +0.34(+2.78%) |
Dec 20, 2013 | 12.33 | 12.45 | 12.14 | 12.39 | 5,861,473 | +0.07(+0.57%) |
Dec 19, 2013 | 12.43 | 12.50 | 12.29 | 12.32 | 2,239,335 | -0.16(-1.27%) |
Dec 18, 2013 | 12.35 | 12.52 | 12.19 | 12.47 | 4,632,339 | +0.21(+1.69%) |
Dec 17, 2013 | 12.40 | 12.41 | 12.13 | 12.27 | 3,632,604 | -0.14(-1.14%) |
Dec 16, 2013 | 12.00 | 12.48 | 12.00 | 12.41 | 2,298,950 | +0.41(+3.45%) |
Dec 13, 2013 | 12.03 | 12.06 | 11.92 | 12.00 | 2,308,594 | +0.01(+0.08%) |
Dec 12, 2013 | 12.07 | 12.07 | 11.88 | 11.99 | 1,546,681 | -0.06(-0.46%) |
Dec 11, 2013 | 12.36 | 12.39 | 11.99 | 12.04 | 2,239,044 | -0.30(-2.46%) |
Dec 10, 2013 | 12.29 | 12.50 | 12.28 | 12.34 | 2,787,697 | -0.01(-0.10%) |
Dec 09, 2013 | 12.35 | 12.50 | 12.30 | 12.36 | 2,764,028 | +0.04(+0.29%) |
Dec 06, 2013 | 12.38 | 12.49 | 12.13 | 12.32 | 3,089,313 | +0.12(+0.97%) |
Dec 05, 2013 | 12.34 | 12.34 | 12.07 | 12.20 | 3,433,332 | +0.11(+0.92%) |
Dec 04, 2013 | 11.99 | 12.31 | 11.96 | 12.09 | 3,861,737 | +0.11(+0.90%) |
Dec 03, 2013 | 12.10 | 12.10 | 11.90 | 11.98 | 4,124,425 | -0.15(-1.27%) |