Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.75 | 17.96 | 17.35 | 17.63 | 1,726,885 | -0.17(-0.96%) |
Feb 27, 2014 | 18.35 | 18.38 | 17.68 | 17.80 | 5,826,996 | -0.59(-3.21%) |
Feb 26, 2014 | 18.02 | 18.84 | 17.80 | 18.39 | 653,111 | +0.34(+1.88%) |
Feb 25, 2014 | 17.92 | 18.31 | 17.54 | 18.05 | 529,435 | +0.21(+1.18%) |
Feb 24, 2014 | 18.39 | 18.39 | 17.74 | 17.84 | 564,386 | -0.45(-2.46%) |
Feb 21, 2014 | 17.72 | 19.00 | 17.50 | 18.29 | 1,062,274 | +0.69(+3.92%) |
Feb 20, 2014 | 16.56 | 17.64 | 16.21 | 17.60 | 648,706 | +1.01(+6.09%) |
Feb 19, 2014 | 17.30 | 17.51 | 16.52 | 16.59 | 491,726 | -0.70(-4.05%) |
Feb 18, 2014 | 16.91 | 17.67 | 16.73 | 17.29 | 538,819 | +0.55(+3.29%) |
Feb 14, 2014 | 17.20 | 16.74 | 16.74 | 16.74 | 601,500 | -0.59(-3.40%) |
Feb 13, 2014 | 17.00 | 17.49 | 16.90 | 17.33 | 453,809 | +0.11(+0.64%) |
Feb 12, 2014 | 16.88 | 17.39 | 16.87 | 17.22 | 672,841 | +0.31(+1.83%) |
Feb 11, 2014 | 16.64 | 16.99 | 16.15 | 16.91 | 691,062 | +0.31(+1.87%) |
Feb 10, 2014 | 17.36 | 17.83 | 16.26 | 16.60 | 826,781 | -0.35(-2.06%) |
Feb 07, 2014 | 16.03 | 17.05 | 15.46 | 16.95 | 1,340,138 | +0.83(+5.15%) |
Feb 06, 2014 | 17.03 | 17.03 | 16.03 | 16.12 | 823,308 | -0.45(-2.72%) |
Feb 05, 2014 | 17.03 | 17.18 | 16.00 | 16.57 | 1,849,122 | -0.62(-3.61%) |
Feb 04, 2014 | 17.00 | 17.40 | 16.49 | 17.19 | 1,272,758 | +0.99(+6.11%) |
Feb 03, 2014 | 17.02 | 17.23 | 15.86 | 16.20 | 966,813 | -0.89(-5.21%) |
Jan 31, 2014 | 16.90 | 17.39 | 16.66 | 17.09 | 562,512 | -0.03(-0.18%) |
Jan 30, 2014 | 17.31 | 17.85 | 17.12 | 17.12 | 754,687 | -0.08(-0.47%) |
Jan 29, 2014 | 17.52 | 17.61 | 17.06 | 17.20 | 692,828 | -0.61(-3.43%) |
Jan 28, 2014 | 17.43 | 18.06 | 17.33 | 17.81 | 605,446 | +0.45(+2.59%) |
Jan 27, 2014 | 18.10 | 18.10 | 16.85 | 17.36 | 817,424 | -0.74(-4.09%) |
Jan 24, 2014 | 19.00 | 19.15 | 17.80 | 18.10 | 934,027 | -1.05(-5.48%) |
Jan 23, 2014 | 18.86 | 19.31 | 18.37 | 19.15 | 927,339 | +0.15(+0.79%) |
Jan 22, 2014 | 19.31 | 19.49 | 18.74 | 19.00 | 973,867 | -0.36(-1.86%) |
Jan 21, 2014 | 19.84 | 19.87 | 18.93 | 19.36 | 905,918 | -0.29(-1.48%) |
Jan 17, 2014 | 19.53 | 19.65 | 19.65 | 19.65 | 878,000 | +0.06(+0.31%) |
Jan 16, 2014 | 19.15 | 19.68 | 19.04 | 19.59 | 784,103 | +0.43(+2.24%) |
Jan 15, 2014 | 19.39 | 19.68 | 18.85 | 19.16 | 808,263 | -0.23(-1.19%) |
Jan 14, 2014 | 18.75 | 19.39 | 18.66 | 19.39 | 860,233 | +0.74(+3.97%) |
Jan 13, 2014 | 18.99 | 19.34 | 18.40 | 18.65 | 1,568,637 | -0.50(-2.61%) |
Jan 10, 2014 | 18.31 | 19.21 | 18.28 | 19.15 | 2,505,480 | +0.86(+4.70%) |
Jan 09, 2014 | 17.99 | 18.75 | 17.69 | 18.29 | 1,749,935 | +0.21(+1.16%) |
Jan 08, 2014 | 17.99 | 18.17 | 17.11 | 18.08 | 4,210,790 | -0.43(-2.34%) |
Jan 07, 2014 | 15.70 | 18.62 | 15.20 | 18.51 | 18,945,468 | +8.75(+89.69%) |
Jan 06, 2014 | 9.720 | 9.920 | 9.680 | 9.760 | 1,755,800 | +0.11(+1.14%) |
Jan 03, 2014 | 9.630 | 9.800 | 9.600 | 9.650 | 448,685 | +0.10(+1.05%) |
Jan 02, 2014 | 9.270 | 9.590 | 9.190 | 9.550 | 410,625 | +0.21(+2.25%) |
Dec 31, 2013 | 9.410 | 9.340 | 9.340 | 9.340 | 825,600 | -0.09(-0.95%) |
Dec 30, 2013 | 9.360 | 9.500 | 9.180 | 9.430 | 441,995 | +0.10(+1.07%) |
Dec 27, 2013 | 9.400 | 9.410 | 9.150 | 9.330 | 246,811 | -0.08(-0.85%) |
Dec 26, 2013 | 9.640 | 9.640 | 9.310 | 9.410 | 341,758 | -0.22(-2.28%) |
Dec 24, 2013 | 9.670 | 9.720 | 9.450 | 9.630 | 211,092 | -0.01(-0.10%) |
Dec 23, 2013 | 9.830 | 9.929 | 9.410 | 9.640 | 752,267 | -0.03(-0.31%) |
Dec 20, 2013 | 9.130 | 9.740 | 9.080 | 9.670 | 1,972,748 | +0.55(+6.03%) |
Dec 19, 2013 | 9.570 | 9.570 | 8.990 | 9.120 | 1,008,959 | -0.10(-1.08%) |
Dec 18, 2013 | 9.110 | 9.260 | 8.870 | 9.220 | 436,381 | +0.13(+1.43%) |
Dec 17, 2013 | 9.360 | 9.360 | 8.990 | 9.090 | 395,048 | -0.30(-3.19%) |
Dec 16, 2013 | 9.310 | 9.460 | 9.125 | 9.390 | 279,306 | +0.11(+1.19%) |
Dec 13, 2013 | 9.530 | 9.530 | 9.160 | 9.280 | 296,242 | -0.23(-2.42%) |
Dec 12, 2013 | 9.380 | 9.660 | 9.350 | 9.510 | 374,774 | +0.12(+1.28%) |
Dec 11, 2013 | 9.610 | 9.670 | 9.320 | 9.390 | 436,840 | -0.17(-1.78%) |
Dec 10, 2013 | 9.710 | 9.810 | 9.450 | 9.560 | 450,631 | -0.22(-2.25%) |
Dec 09, 2013 | 9.780 | 9.780 | 9.560 | 9.780 | 421,659 | +0.02(+0.20%) |
Dec 06, 2013 | 9.710 | 9.947 | 9.500 | 9.760 | 0 | +0.18(+1.88%) |
Dec 05, 2013 | 9.750 | 9.960 | 9.480 | 9.580 | 0 | -0.19(-1.94%) |
Dec 04, 2013 | 9.780 | 9.880 | 9.610 | 9.770 | 0 | -0.07(-0.71%) |
Dec 03, 2013 | 9.920 | 10.04 | 9.670 | 9.840 | 967,697 | -0.07(-0.71%) |