Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.71 | 12.99 | 12.58 | 12.84 | 4,638,001 | +0.14(+1.12%) |
Feb 27, 2014 | 12.49 | 12.71 | 12.43 | 12.70 | 1,838,404 | +0.18(+1.43%) |
Feb 26, 2014 | 12.51 | 12.63 | 12.41 | 12.52 | 1,710,741 | +0.05(+0.43%) |
Feb 25, 2014 | 12.51 | 12.64 | 12.38 | 12.46 | 2,402,292 | -0.03(-0.21%) |
Feb 24, 2014 | 12.37 | 12.73 | 12.30 | 12.49 | 4,158,953 | +0.19(+1.51%) |
Feb 21, 2014 | 12.38 | 12.50 | 12.27 | 12.30 | 1,876,227 | -0.02(-0.20%) |
Feb 20, 2014 | 12.14 | 12.41 | 12.05 | 12.33 | 2,154,944 | +0.19(+1.57%) |
Feb 19, 2014 | 12.26 | 12.56 | 12.11 | 12.14 | 3,551,660 | -0.20(-1.60%) |
Feb 18, 2014 | 12.42 | 12.43 | 12.29 | 12.34 | 1,663,412 | -0.05(-0.37%) |
Feb 14, 2014 | 12.03 | 12.38 | 12.38 | 12.38 | 5,541,785 | +0.28(+2.29%) |
Feb 13, 2014 | 11.73 | 12.14 | 11.72 | 12.11 | 2,584,724 | +0.14(+1.15%) |
Feb 12, 2014 | 12.04 | 12.13 | 11.89 | 11.97 | 2,822,641 | +0.00(+0.00%) |
Feb 11, 2014 | 11.61 | 12.05 | 11.59 | 11.97 | 2,873,622 | +0.42(+3.65%) |
Feb 10, 2014 | 11.54 | 11.56 | 11.41 | 11.55 | 1,878,310 | +0.01(+0.10%) |
Feb 07, 2014 | 11.28 | 11.55 | 11.18 | 11.54 | 4,146,697 | +0.35(+3.12%) |
Feb 06, 2014 | 10.90 | 11.19 | 10.90 | 11.19 | 2,327,819 | +0.42(+3.89%) |
Feb 05, 2014 | 10.70 | 10.85 | 10.56 | 10.77 | 3,595,893 | -0.00(-0.02%) |
Feb 04, 2014 | 10.75 | 10.85 | 10.60 | 10.77 | 3,298,298 | +0.14(+1.28%) |
Feb 03, 2014 | 11.32 | 11.35 | 10.60 | 10.63 | 6,324,787 | -0.71(-6.30%) |
Jan 31, 2014 | 11.25 | 11.57 | 11.16 | 11.35 | 3,343,096 | -0.31(-2.69%) |
Jan 30, 2014 | 11.70 | 11.80 | 11.50 | 11.66 | 1,874,000 | +0.21(+1.84%) |
Jan 29, 2014 | 11.54 | 11.68 | 11.36 | 11.45 | 2,738,029 | -0.40(-3.35%) |
Jan 28, 2014 | 11.75 | 11.90 | 11.71 | 11.85 | 1,758,053 | +0.18(+1.54%) |
Jan 27, 2014 | 11.80 | 11.89 | 11.54 | 11.67 | 4,577,345 | -0.09(-0.80%) |
Jan 24, 2014 | 12.26 | 12.31 | 11.76 | 11.76 | 4,723,439 | -0.74(-5.94%) |
Jan 23, 2014 | 12.67 | 12.67 | 12.35 | 12.51 | 3,632,408 | -0.41(-3.15%) |
Jan 22, 2014 | 13.00 | 13.00 | 12.80 | 12.91 | 1,564,858 | -0.08(-0.60%) |
Jan 21, 2014 | 13.29 | 13.29 | 12.76 | 12.99 | 2,554,088 | -0.09(-0.69%) |
Jan 17, 2014 | 13.00 | 13.08 | 13.08 | 13.08 | 3,142,875 | +0.08(+0.60%) |
Jan 16, 2014 | 13.05 | 13.09 | 12.90 | 13.00 | 1,803,948 | -0.15(-1.11%) |
Jan 15, 2014 | 12.88 | 13.21 | 12.88 | 13.15 | 2,113,638 | +0.27(+2.08%) |
Jan 14, 2014 | 12.72 | 12.89 | 12.64 | 12.88 | 1,308,392 | +0.26(+2.07%) |
Jan 13, 2014 | 13.00 | 13.09 | 12.58 | 12.62 | 2,363,449 | -0.44(-3.39%) |
Jan 10, 2014 | 13.16 | 13.19 | 12.92 | 13.06 | 2,950,034 | -0.01(-0.10%) |
Jan 09, 2014 | 13.26 | 13.26 | 12.92 | 13.07 | 1,390,110 | -0.03(-0.26%) |
Jan 08, 2014 | 13.19 | 13.23 | 13.01 | 13.11 | 1,851,234 | -0.14(-1.08%) |
Jan 07, 2014 | 13.20 | 13.34 | 13.16 | 13.25 | 1,589,488 | +0.25(+1.89%) |
Jan 06, 2014 | 13.28 | 13.28 | 12.97 | 13.01 | 2,555,100 | -0.13(-0.97%) |
Jan 03, 2014 | 13.13 | 13.24 | 13.05 | 13.13 | 1,795,015 | +0.06(+0.48%) |
Jan 02, 2014 | 13.23 | 13.28 | 13.00 | 13.07 | 2,747,105 | -0.31(-2.31%) |
Dec 31, 2013 | 13.28 | 13.38 | 13.38 | 13.38 | 3,724,889 | +0.19(+1.42%) |
Dec 30, 2013 | 13.17 | 13.20 | 13.14 | 13.19 | 863,826 | +0.04(+0.30%) |
Dec 27, 2013 | 13.23 | 13.26 | 13.10 | 13.15 | 1,955,465 | +0.00(+0.02%) |
Dec 26, 2013 | 12.98 | 13.16 | 12.96 | 13.15 | 1,774,897 | +0.29(+2.24%) |
Dec 24, 2013 | 12.76 | 12.88 | 12.76 | 12.86 | 1,710,269 | +0.14(+1.13%) |
Dec 23, 2013 | 12.71 | 12.78 | 12.66 | 12.72 | 1,417,405 | +0.12(+0.94%) |
Dec 20, 2013 | 12.50 | 12.70 | 12.50 | 12.60 | 1,972,203 | +0.13(+1.01%) |
Dec 19, 2013 | 12.36 | 12.49 | 12.33 | 12.48 | 1,689,759 | +0.11(+0.90%) |
Dec 18, 2013 | 11.85 | 12.44 | 11.62 | 12.36 | 3,725,458 | +0.58(+4.91%) |
Dec 17, 2013 | 11.88 | 11.89 | 11.69 | 11.79 | 907,226 | +0.01(+0.05%) |
Dec 16, 2013 | 11.69 | 11.90 | 11.67 | 11.78 | 2,110,889 | +0.26(+2.23%) |
Dec 13, 2013 | 11.51 | 11.60 | 11.43 | 11.52 | 1,176,478 | +0.03(+0.28%) |
Dec 12, 2013 | 11.64 | 11.70 | 11.40 | 11.49 | 2,405,366 | -0.19(-1.62%) |
Dec 11, 2013 | 12.02 | 12.03 | 11.66 | 11.68 | 1,383,537 | -0.31(-2.58%) |
Dec 10, 2013 | 12.01 | 12.10 | 11.98 | 11.99 | 520,911 | -0.12(-0.99%) |
Dec 09, 2013 | 12.14 | 12.17 | 12.08 | 12.11 | 1,028,217 | +0.03(+0.22%) |
Dec 06, 2013 | 11.96 | 12.10 | 11.86 | 12.08 | 1,517,846 | +0.44(+3.76%) |
Dec 05, 2013 | 11.71 | 11.81 | 11.62 | 11.64 | 993,681 | -0.15(-1.26%) |
Dec 04, 2013 | 11.72 | 11.95 | 11.58 | 11.79 | 1,981,016 | -0.05(-0.43%) |
Dec 03, 2013 | 11.94 | 11.98 | 11.72 | 11.84 | 2,038,301 | -0.21(-1.72%) |