Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.48 | 11.66 | 11.34 | 11.49 | 238,407 | -0.02(-0.19%) |
Feb 27, 2014 | 11.75 | 11.86 | 11.24 | 11.51 | 220,398 | -0.29(-2.49%) |
Feb 26, 2014 | 12.33 | 12.45 | 11.69 | 11.81 | 255,989 | -0.54(-4.34%) |
Feb 25, 2014 | 12.78 | 12.78 | 12.29 | 12.34 | 79,468 | -0.43(-3.40%) |
Feb 24, 2014 | 12.66 | 13.00 | 12.49 | 12.77 | 146,281 | +0.28(+2.27%) |
Feb 21, 2014 | 12.59 | 12.69 | 12.36 | 12.49 | 74,948 | -0.11(-0.89%) |
Feb 20, 2014 | 12.68 | 12.94 | 12.55 | 12.60 | 113,597 | -0.04(-0.34%) |
Feb 19, 2014 | 13.01 | 13.12 | 12.55 | 12.65 | 91,770 | -0.36(-2.80%) |
Feb 18, 2014 | 12.11 | 13.35 | 12.11 | 13.01 | 379,358 | +0.89(+7.38%) |
Feb 14, 2014 | 12.18 | 12.12 | 12.12 | 12.12 | 104,411 | -0.09(-0.75%) |
Feb 13, 2014 | 11.41 | 12.31 | 11.41 | 12.21 | 352,444 | +0.70(+6.05%) |
Feb 12, 2014 | 11.43 | 11.52 | 11.42 | 11.51 | 136,966 | +0.06(+0.56%) |
Feb 11, 2014 | 11.40 | 11.51 | 11.35 | 11.45 | 68,198 | +0.04(+0.38%) |
Feb 10, 2014 | 11.32 | 11.46 | 11.20 | 11.40 | 68,700 | +0.09(+0.76%) |
Feb 07, 2014 | 11.27 | 11.38 | 11.16 | 11.32 | 59,245 | +0.10(+0.91%) |
Feb 06, 2014 | 11.35 | 11.35 | 11.15 | 11.22 | 92,336 | -0.07(-0.66%) |
Feb 05, 2014 | 10.73 | 11.31 | 10.71 | 11.29 | 96,107 | +0.57(+5.35%) |
Feb 04, 2014 | 10.99 | 10.99 | 10.71 | 10.72 | 146,288 | -0.27(-2.44%) |
Feb 03, 2014 | 11.38 | 11.46 | 10.98 | 10.99 | 141,992 | -0.39(-3.44%) |
Jan 31, 2014 | 11.38 | 11.57 | 11.38 | 11.38 | 81,607 | -0.13(-1.16%) |
Jan 30, 2014 | 11.40 | 11.58 | 11.35 | 11.51 | 60,095 | +0.11(+0.99%) |
Jan 29, 2014 | 11.32 | 11.62 | 11.32 | 11.40 | 69,449 | -0.09(-0.75%) |
Jan 28, 2014 | 11.26 | 11.61 | 11.23 | 11.48 | 65,200 | +0.27(+2.39%) |
Jan 27, 2014 | 11.49 | 11.49 | 11.08 | 11.22 | 85,130 | -0.04(-0.38%) |
Jan 24, 2014 | 11.83 | 11.83 | 11.20 | 11.26 | 161,345 | -0.64(-5.40%) |
Jan 23, 2014 | 12.04 | 12.04 | 11.80 | 11.90 | 55,444 | -0.24(-1.94%) |
Jan 22, 2014 | 12.01 | 12.18 | 11.79 | 12.14 | 193,077 | +0.14(+1.16%) |
Jan 21, 2014 | 11.92 | 12.04 | 11.67 | 12.00 | 95,858 | +0.20(+1.68%) |
Jan 17, 2014 | 11.76 | 11.80 | 11.80 | 11.80 | 108,147 | +0.04(+0.32%) |
Jan 16, 2014 | 11.87 | 11.90 | 11.67 | 11.76 | 123,895 | -0.13(-1.08%) |
Jan 15, 2014 | 11.90 | 12.14 | 11.84 | 11.89 | 143,281 | +0.03(+0.27%) |
Jan 14, 2014 | 11.97 | 12.31 | 11.77 | 11.86 | 187,561 | -0.03(-0.27%) |
Jan 13, 2014 | 11.69 | 12.05 | 11.52 | 11.89 | 122,447 | +0.20(+1.74%) |
Jan 10, 2014 | 12.17 | 12.22 | 11.31 | 11.69 | 327,860 | -0.48(-3.96%) |
Jan 09, 2014 | 11.70 | 12.21 | 11.32 | 12.17 | 318,988 | +0.55(+4.70%) |
Jan 08, 2014 | 11.90 | 11.91 | 11.55 | 11.62 | 104,447 | -0.22(-1.85%) |
Jan 07, 2014 | 11.13 | 11.94 | 11.13 | 11.84 | 190,783 | +0.73(+6.60%) |
Jan 06, 2014 | 10.85 | 11.18 | 10.85 | 11.11 | 104,563 | +0.24(+2.22%) |
Jan 03, 2014 | 10.64 | 10.87 | 10.39 | 10.87 | 112,159 | +0.30(+2.84%) |
Jan 02, 2014 | 11.10 | 11.12 | 10.40 | 10.57 | 369,133 | -0.61(-5.41%) |
Dec 31, 2013 | 10.99 | 11.17 | 11.17 | 11.17 | 86,293 | +0.16(+1.46%) |
Dec 30, 2013 | 10.93 | 11.16 | 10.87 | 11.01 | 158,076 | +0.08(+0.73%) |
Dec 27, 2013 | 10.90 | 10.96 | 10.88 | 10.93 | 59,891 | +0.02(+0.20%) |
Dec 26, 2013 | 11.08 | 11.08 | 10.89 | 10.91 | 23,218 | -0.20(-1.78%) |
Dec 24, 2013 | 11.19 | 11.19 | 11.09 | 11.11 | 21,851 | -0.08(-0.72%) |
Dec 23, 2013 | 11.02 | 11.19 | 10.98 | 11.19 | 106,748 | +0.13(+1.16%) |
Dec 20, 2013 | 11.13 | 11.13 | 10.85 | 11.06 | 98,806 | -0.06(-0.53%) |
Dec 19, 2013 | 10.96 | 11.15 | 10.85 | 11.12 | 50,961 | +0.10(+0.92%) |
Dec 18, 2013 | 10.86 | 11.10 | 10.79 | 11.02 | 66,309 | +0.14(+1.33%) |
Dec 17, 2013 | 11.01 | 11.03 | 10.87 | 10.87 | 62,656 | -0.18(-1.65%) |
Dec 16, 2013 | 11.20 | 11.20 | 10.99 | 11.06 | 60,584 | -0.04(-0.34%) |
Dec 13, 2013 | 11.14 | 11.22 | 11.02 | 11.09 | 55,396 | -0.04(-0.38%) |
Dec 12, 2013 | 11.08 | 11.23 | 10.99 | 11.14 | 57,531 | +0.07(+0.63%) |
Dec 11, 2013 | 11.11 | 11.21 | 11.01 | 11.07 | 58,507 | -0.09(-0.82%) |
Dec 10, 2013 | 11.06 | 11.23 | 11.04 | 11.16 | 91,731 | +0.01(+0.10%) |
Dec 09, 2013 | 11.27 | 11.28 | 11.06 | 11.15 | 153,479 | -0.16(-1.42%) |
Dec 06, 2013 | 11.06 | 11.38 | 11.06 | 11.31 | 51,413 | +0.25(+2.28%) |
Dec 05, 2013 | 11.39 | 11.49 | 10.81 | 11.06 | 160,280 | -0.39(-3.41%) |
Dec 04, 2013 | 11.85 | 11.87 | 11.41 | 11.45 | 107,347 | -0.44(-3.69%) |
Dec 03, 2013 | 12.26 | 12.26 | 11.82 | 11.89 | 73,629 | -0.44(-3.56%) |