Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.86 | 12.96 | 11.76 | 12.15 | 3,149,268 | -0.70(-5.47%) |
Feb 27, 2014 | 12.63 | 12.95 | 12.38 | 12.86 | 1,634,504 | +0.21(+1.65%) |
Feb 26, 2014 | 12.61 | 12.85 | 12.51 | 12.65 | 1,517,584 | +0.04(+0.33%) |
Feb 25, 2014 | 12.56 | 12.77 | 12.32 | 12.60 | 2,033,417 | +0.05(+0.40%) |
Feb 24, 2014 | 12.42 | 12.76 | 12.41 | 12.55 | 1,285,472 | -0.02(-0.13%) |
Feb 21, 2014 | 12.66 | 12.66 | 12.41 | 12.57 | 2,195,295 | +0.00(+0.00%) |
Feb 20, 2014 | 12.31 | 12.86 | 12.29 | 12.57 | 2,038,123 | +0.24(+1.97%) |
Feb 19, 2014 | 12.17 | 12.82 | 12.09 | 12.33 | 2,698,152 | +0.08(+0.68%) |
Feb 18, 2014 | 11.84 | 12.28 | 11.81 | 12.24 | 1,606,915 | +0.69(+5.94%) |
Feb 14, 2014 | 11.74 | 11.56 | 11.56 | 11.56 | 1,268,028 | -0.17(-1.43%) |
Feb 13, 2014 | 11.22 | 11.78 | 11.06 | 11.73 | 1,278,725 | +0.42(+3.70%) |
Feb 12, 2014 | 10.93 | 11.52 | 10.93 | 11.31 | 9,183,881 | +0.38(+3.45%) |
Feb 11, 2014 | 10.50 | 11.35 | 10.28 | 10.93 | 2,481,031 | +0.36(+3.41%) |
Feb 10, 2014 | 10.55 | 11.02 | 10.52 | 10.57 | 762,068 | +0.03(+0.24%) |
Feb 07, 2014 | 10.34 | 10.98 | 10.24 | 10.54 | 1,138,576 | +0.23(+2.19%) |
Feb 06, 2014 | 10.77 | 10.83 | 10.13 | 10.32 | 1,050,726 | -0.39(-3.60%) |
Feb 05, 2014 | 10.95 | 10.95 | 10.39 | 10.70 | 1,143,801 | -0.30(-2.74%) |
Feb 04, 2014 | 11.11 | 11.26 | 10.90 | 11.01 | 641,279 | +0.00(+0.00%) |
Feb 03, 2014 | 11.62 | 12.06 | 10.89 | 11.01 | 1,066,946 | -0.61(-5.26%) |
Jan 31, 2014 | 11.81 | 12.20 | 11.55 | 11.62 | 981,713 | -0.47(-3.88%) |
Jan 30, 2014 | 11.59 | 12.20 | 11.31 | 12.09 | 1,158,029 | +0.59(+5.10%) |
Jan 29, 2014 | 11.80 | 11.90 | 11.42 | 11.50 | 770,892 | -0.42(-3.51%) |
Jan 28, 2014 | 11.43 | 12.02 | 11.26 | 11.92 | 1,381,700 | +0.49(+4.25%) |
Jan 27, 2014 | 12.08 | 12.10 | 11.33 | 11.43 | 1,644,797 | -0.59(-4.94%) |
Jan 24, 2014 | 12.11 | 12.22 | 11.89 | 12.03 | 1,743,543 | -0.20(-1.64%) |
Jan 23, 2014 | 12.05 | 12.25 | 11.78 | 12.23 | 1,587,076 | +0.13(+1.04%) |
Jan 22, 2014 | 12.30 | 12.60 | 11.80 | 12.10 | 2,335,631 | -0.25(-2.03%) |
Jan 21, 2014 | 10.63 | 12.55 | 10.47 | 12.35 | 4,905,863 | +1.75(+16.51%) |
Jan 17, 2014 | 10.24 | 10.60 | 10.60 | 10.60 | 1,171,672 | +0.34(+3.35%) |
Jan 16, 2014 | 10.38 | 10.54 | 10.13 | 10.26 | 966,483 | -0.10(-0.97%) |
Jan 15, 2014 | 10.56 | 10.56 | 10.24 | 10.36 | 1,167,033 | -0.20(-1.90%) |
Jan 14, 2014 | 10.39 | 10.64 | 9.966 | 10.56 | 924,031 | +0.18(+1.69%) |
Jan 13, 2014 | 10.75 | 10.91 | 10.34 | 10.39 | 1,552,435 | -0.45(-4.17%) |
Jan 10, 2014 | 10.84 | 11.29 | 10.47 | 10.84 | 4,323,093 | +0.46(+4.44%) |
Jan 09, 2014 | 10.34 | 10.67 | 10.14 | 10.38 | 1,495,142 | +0.13(+1.31%) |
Jan 08, 2014 | 9.573 | 10.34 | 9.559 | 10.24 | 2,018,190 | +0.67(+7.00%) |
Jan 07, 2014 | 9.690 | 9.816 | 9.397 | 9.573 | 1,069,761 | -0.08(-0.87%) |
Jan 06, 2014 | 10.10 | 10.17 | 9.514 | 9.657 | 1,277,144 | -0.42(-4.16%) |
Jan 03, 2014 | 10.17 | 10.25 | 9.966 | 10.08 | 719,439 | -0.10(-0.99%) |
Jan 02, 2014 | 9.774 | 10.18 | 9.707 | 10.18 | 916,871 | +0.45(+4.65%) |
Dec 31, 2013 | 10.01 | 9.724 | 9.724 | 9.724 | 597,597 | -0.28(-2.85%) |
Dec 30, 2013 | 9.966 | 10.21 | 9.858 | 10.01 | 390,544 | +0.07(+0.67%) |
Dec 27, 2013 | 10.02 | 10.05 | 9.807 | 9.941 | 468,126 | -0.01(-0.08%) |
Dec 26, 2013 | 9.899 | 10.05 | 9.807 | 9.950 | 547,182 | +0.08(+0.76%) |
Dec 24, 2013 | 10.02 | 10.02 | 9.707 | 9.874 | 440,021 | -0.18(-1.75%) |
Dec 23, 2013 | 9.858 | 10.15 | 9.682 | 10.05 | 1,611,362 | +0.20(+2.04%) |
Dec 20, 2013 | 9.456 | 9.908 | 9.179 | 9.849 | 2,816,537 | +0.44(+4.63%) |
Dec 19, 2013 | 9.028 | 9.430 | 8.978 | 9.414 | 894,508 | +0.35(+3.88%) |
Dec 18, 2013 | 8.970 | 9.162 | 8.752 | 9.062 | 816,052 | +0.12(+1.31%) |
Dec 17, 2013 | 9.079 | 9.242 | 8.928 | 8.945 | 920,657 | -0.14(-1.57%) |
Dec 16, 2013 | 8.886 | 9.380 | 8.886 | 9.087 | 1,622,936 | +0.18(+2.07%) |
Dec 13, 2013 | 9.280 | 9.414 | 8.894 | 8.903 | 1,338,089 | -0.32(-3.45%) |
Dec 12, 2013 | 9.397 | 9.472 | 8.978 | 9.221 | 1,088,834 | -0.15(-1.61%) |
Dec 11, 2013 | 9.539 | 9.623 | 9.121 | 9.372 | 1,487,500 | -0.14(-1.50%) |
Dec 10, 2013 | 9.573 | 9.631 | 9.137 | 9.514 | 931,924 | -0.08(-0.79%) |
Dec 09, 2013 | 9.497 | 9.631 | 9.414 | 9.590 | 695,267 | +0.14(+1.51%) |
Dec 06, 2013 | 9.338 | 9.648 | 9.255 | 9.447 | 0 | +0.15(+1.62%) |
Dec 05, 2013 | 9.447 | 9.506 | 9.162 | 9.296 | 0 | -0.18(-1.86%) |
Dec 04, 2013 | 9.338 | 9.531 | 9.296 | 9.472 | 0 | +0.08(+0.80%) |
Dec 03, 2013 | 9.623 | 9.698 | 9.372 | 9.397 | 0 | -0.24(-2.52%) |