Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.73 | 14.73 | 13.25 | 13.28 | 4,152,712 | -0.26(-1.91%) |
Feb 27, 2014 | 13.63 | 13.65 | 13.39 | 13.54 | 928,267 | -0.09(-0.65%) |
Feb 26, 2014 | 13.68 | 13.79 | 13.62 | 13.63 | 763,716 | -0.06(-0.46%) |
Feb 25, 2014 | 13.80 | 13.93 | 13.65 | 13.69 | 641,163 | -0.10(-0.73%) |
Feb 24, 2014 | 13.74 | 13.94 | 13.70 | 13.79 | 860,460 | +0.15(+1.11%) |
Feb 21, 2014 | 13.87 | 14.00 | 13.63 | 13.64 | 1,058,459 | -0.13(-0.96%) |
Feb 20, 2014 | 13.50 | 13.83 | 13.25 | 13.77 | 1,216,885 | +0.62(+4.70%) |
Feb 19, 2014 | 13.38 | 13.46 | 13.13 | 13.16 | 1,150,334 | -0.45(-3.29%) |
Feb 18, 2014 | 13.70 | 13.91 | 13.54 | 13.60 | 648,856 | -0.02(-0.14%) |
Feb 14, 2014 | 13.46 | 13.62 | 13.62 | 13.62 | 441,770 | +0.18(+1.36%) |
Feb 13, 2014 | 13.31 | 13.66 | 13.24 | 13.44 | 657,778 | -0.06(-0.42%) |
Feb 12, 2014 | 13.45 | 13.74 | 13.33 | 13.50 | 783,263 | +0.15(+1.09%) |
Feb 11, 2014 | 13.19 | 13.56 | 13.07 | 13.35 | 908,798 | +0.18(+1.34%) |
Feb 10, 2014 | 13.18 | 13.40 | 12.84 | 13.17 | 642,476 | +0.01(+0.05%) |
Feb 07, 2014 | 13.04 | 13.35 | 12.83 | 13.17 | 1,052,321 | +0.17(+1.31%) |
Feb 06, 2014 | 12.68 | 13.16 | 12.55 | 13.00 | 1,047,077 | +0.42(+3.31%) |
Feb 05, 2014 | 12.51 | 12.67 | 11.93 | 12.58 | 1,421,688 | +0.03(+0.25%) |
Feb 04, 2014 | 12.44 | 12.65 | 12.40 | 12.55 | 991,464 | +0.12(+0.96%) |
Feb 03, 2014 | 13.17 | 13.25 | 12.22 | 12.43 | 2,856,038 | -0.79(-5.96%) |
Jan 31, 2014 | 13.82 | 13.84 | 13.14 | 13.22 | 2,542,341 | -0.66(-4.73%) |
Jan 30, 2014 | 13.87 | 14.28 | 13.59 | 13.87 | 2,268,916 | +0.14(+1.01%) |
Jan 29, 2014 | 13.34 | 13.93 | 13.24 | 13.74 | 2,230,985 | +0.32(+2.35%) |
Jan 28, 2014 | 12.84 | 13.60 | 12.76 | 13.42 | 2,206,818 | +0.70(+5.50%) |
Jan 27, 2014 | 12.48 | 12.87 | 12.30 | 12.72 | 1,071,689 | +0.26(+2.13%) |
Jan 24, 2014 | 12.63 | 12.74 | 12.11 | 12.46 | 1,550,304 | -0.15(-1.20%) |
Jan 23, 2014 | 12.30 | 12.92 | 12.12 | 12.61 | 2,120,184 | +0.26(+2.09%) |
Jan 22, 2014 | 12.20 | 12.54 | 12.19 | 12.35 | 1,363,245 | +0.23(+1.93%) |
Jan 21, 2014 | 12.30 | 12.37 | 11.84 | 12.11 | 1,199,320 | -0.20(-1.64%) |
Jan 17, 2014 | 12.08 | 12.32 | 12.32 | 12.32 | 2,766,538 | +0.27(+2.25%) |
Jan 16, 2014 | 10.41 | 12.19 | 10.41 | 12.05 | 10,835,231 | +1.03(+9.33%) |
Jan 15, 2014 | 10.65 | 11.10 | 10.65 | 11.02 | 931,121 | +0.37(+3.43%) |
Jan 14, 2014 | 10.71 | 10.99 | 10.47 | 10.65 | 821,314 | +0.40(+3.87%) |
Jan 13, 2014 | 10.20 | 10.76 | 10.18 | 10.25 | 647,799 | +0.01(+0.12%) |
Jan 10, 2014 | 10.39 | 10.39 | 10.16 | 10.24 | 248,975 | -0.11(-1.10%) |
Jan 09, 2014 | 10.46 | 10.46 | 10.30 | 10.36 | 239,639 | -0.05(-0.48%) |
Jan 08, 2014 | 10.54 | 10.55 | 10.33 | 10.41 | 321,928 | -0.11(-1.08%) |
Jan 07, 2014 | 10.47 | 10.79 | 10.46 | 10.52 | 307,095 | +0.04(+0.36%) |
Jan 06, 2014 | 10.70 | 10.71 | 10.45 | 10.48 | 241,656 | -0.16(-1.54%) |
Jan 03, 2014 | 10.66 | 10.70 | 10.53 | 10.65 | 187,693 | +0.03(+0.24%) |
Jan 02, 2014 | 10.78 | 10.85 | 10.54 | 10.62 | 263,671 | -0.16(-1.46%) |
Dec 31, 2013 | 10.73 | 10.78 | 10.78 | 10.78 | 320,783 | +0.08(+0.71%) |
Dec 30, 2013 | 11.01 | 11.10 | 10.63 | 10.70 | 529,040 | -0.28(-2.53%) |
Dec 27, 2013 | 10.97 | 11.05 | 10.75 | 10.98 | 284,344 | +0.00(+0.00%) |
Dec 26, 2013 | 10.79 | 11.24 | 10.78 | 10.98 | 367,323 | +0.23(+2.11%) |
Dec 24, 2013 | 10.50 | 10.98 | 10.47 | 10.75 | 485,630 | +0.29(+2.77%) |
Dec 23, 2013 | 10.25 | 10.59 | 10.24 | 10.46 | 801,100 | +0.28(+2.79%) |
Dec 20, 2013 | 10.03 | 10.27 | 10.03 | 10.18 | 801,352 | +0.16(+1.64%) |
Dec 19, 2013 | 9.983 | 10.09 | 9.914 | 10.01 | 190,768 | +0.04(+0.38%) |
Dec 18, 2013 | 9.825 | 10.00 | 9.750 | 9.977 | 141,001 | +0.18(+1.80%) |
Dec 17, 2013 | 10.07 | 10.07 | 9.777 | 9.800 | 314,944 | -0.27(-2.69%) |
Dec 16, 2013 | 9.945 | 10.09 | 9.907 | 10.07 | 346,449 | +0.20(+1.98%) |
Dec 13, 2013 | 9.762 | 10.06 | 9.712 | 9.876 | 269,678 | +0.08(+0.84%) |
Dec 12, 2013 | 9.592 | 9.882 | 9.592 | 9.794 | 269,397 | +0.21(+2.17%) |
Dec 11, 2013 | 9.693 | 9.693 | 9.460 | 9.586 | 458,956 | -0.11(-1.11%) |
Dec 10, 2013 | 9.781 | 9.835 | 9.640 | 9.693 | 147,151 | -0.10(-1.03%) |
Dec 09, 2013 | 9.863 | 9.882 | 9.630 | 9.794 | 240,497 | -0.03(-0.26%) |
Dec 06, 2013 | 9.888 | 9.895 | 9.750 | 9.819 | 119,603 | +0.03(+0.32%) |
Dec 05, 2013 | 9.926 | 9.926 | 9.762 | 9.788 | 119,512 | -0.16(-1.59%) |
Dec 04, 2013 | 9.693 | 9.964 | 9.592 | 9.945 | 476,934 | +0.18(+1.87%) |
Dec 03, 2013 | 9.756 | 9.788 | 9.523 | 9.762 | 493,327 | -0.02(-0.19%) |