Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.25 | 15.59 | 14.76 | 15.00 | 115,980 | -0.13(-0.86%) |
Feb 27, 2014 | 14.42 | 15.39 | 14.42 | 15.13 | 217,512 | +0.76(+5.29%) |
Feb 26, 2014 | 14.58 | 14.58 | 14.33 | 14.37 | 89,974 | -0.12(-0.83%) |
Feb 25, 2014 | 14.65 | 14.66 | 14.40 | 14.49 | 85,226 | +0.13(+0.91%) |
Feb 24, 2014 | 14.73 | 14.73 | 14.20 | 14.36 | 67,754 | -0.27(-1.85%) |
Feb 21, 2014 | 13.82 | 14.75 | 13.71 | 14.63 | 162,935 | +0.89(+6.48%) |
Feb 20, 2014 | 13.15 | 13.75 | 13.12 | 13.74 | 108,944 | +0.75(+5.77%) |
Feb 19, 2014 | 13.91 | 13.96 | 12.89 | 12.99 | 161,984 | -0.26(-1.96%) |
Feb 18, 2014 | 13.50 | 13.50 | 13.16 | 13.25 | 87,325 | -0.22(-1.63%) |
Feb 14, 2014 | 13.44 | 13.47 | 13.47 | 13.47 | 23,600 | +0.07(+0.52%) |
Feb 13, 2014 | 13.60 | 13.70 | 13.36 | 13.40 | 77,920 | -0.27(-1.98%) |
Feb 12, 2014 | 13.44 | 13.77 | 13.35 | 13.67 | 30,195 | +0.12(+0.89%) |
Feb 11, 2014 | 13.58 | 13.66 | 13.36 | 13.55 | 26,910 | -0.14(-1.02%) |
Feb 10, 2014 | 13.81 | 13.81 | 13.31 | 13.69 | 35,451 | +0.05(+0.37%) |
Feb 07, 2014 | 13.37 | 13.80 | 13.16 | 13.64 | 61,838 | +0.25(+1.87%) |
Feb 06, 2014 | 13.49 | 13.52 | 13.16 | 13.39 | 85,372 | -0.20(-1.47%) |
Feb 05, 2014 | 13.55 | 13.72 | 13.21 | 13.59 | 86,253 | +0.07(+0.52%) |
Feb 04, 2014 | 13.62 | 13.70 | 13.32 | 13.52 | 25,630 | -0.06(-0.44%) |
Feb 03, 2014 | 13.69 | 13.88 | 13.14 | 13.58 | 110,811 | -0.24(-1.74%) |
Jan 31, 2014 | 13.55 | 13.89 | 13.30 | 13.82 | 57,441 | +0.10(+0.73%) |
Jan 30, 2014 | 13.79 | 13.85 | 13.21 | 13.72 | 43,660 | -0.07(-0.51%) |
Jan 29, 2014 | 13.75 | 13.91 | 13.31 | 13.79 | 46,962 | +0.02(+0.15%) |
Jan 28, 2014 | 13.16 | 13.95 | 12.87 | 13.77 | 64,888 | +0.72(+5.52%) |
Jan 27, 2014 | 13.51 | 13.53 | 12.81 | 13.05 | 84,448 | -0.57(-4.19%) |
Jan 24, 2014 | 14.08 | 14.08 | 13.53 | 13.62 | 33,170 | -0.45(-3.20%) |
Jan 23, 2014 | 14.31 | 14.31 | 13.97 | 14.07 | 38,069 | -0.22(-1.54%) |
Jan 22, 2014 | 14.11 | 14.48 | 13.75 | 14.29 | 83,075 | +0.25(+1.78%) |
Jan 21, 2014 | 14.08 | 14.09 | 13.85 | 14.04 | 14,341 | -0.04(-0.28%) |
Jan 17, 2014 | 14.00 | 14.08 | 14.08 | 14.08 | 22,800 | +0.03(+0.21%) |
Jan 16, 2014 | 13.94 | 14.06 | 13.89 | 14.05 | 22,908 | +0.04(+0.29%) |
Jan 15, 2014 | 14.02 | 14.07 | 13.93 | 14.01 | 34,805 | -0.01(-0.07%) |
Jan 14, 2014 | 14.16 | 14.16 | 13.72 | 14.02 | 151,512 | -0.03(-0.21%) |
Jan 13, 2014 | 13.01 | 14.39 | 13.01 | 14.05 | 247,072 | +1.41(+11.16%) |
Jan 10, 2014 | 12.86 | 13.03 | 12.58 | 12.64 | 61,710 | -0.27(-2.09%) |
Jan 09, 2014 | 13.44 | 13.58 | 12.85 | 12.91 | 78,099 | -0.55(-4.09%) |
Jan 08, 2014 | 13.39 | 13.53 | 13.38 | 13.46 | 37,018 | +0.07(+0.52%) |
Jan 07, 2014 | 13.31 | 13.53 | 13.13 | 13.39 | 40,995 | +0.06(+0.45%) |
Jan 06, 2014 | 13.28 | 13.59 | 13.10 | 13.33 | 83,654 | +0.15(+1.14%) |
Jan 03, 2014 | 13.09 | 13.43 | 12.90 | 13.18 | 35,415 | +0.17(+1.31%) |
Jan 02, 2014 | 13.21 | 13.35 | 12.95 | 13.01 | 71,604 | -0.19(-1.44%) |
Dec 31, 2013 | 12.40 | 13.20 | 13.20 | 13.20 | 75,300 | +0.97(+7.93%) |
Dec 30, 2013 | 12.11 | 12.23 | 12.10 | 12.23 | 28,519 | +0.14(+1.16%) |
Dec 27, 2013 | 11.98 | 12.20 | 11.81 | 12.09 | 53,972 | +0.16(+1.34%) |
Dec 26, 2013 | 11.95 | 11.96 | 11.26 | 11.93 | 33,665 | +0.02(+0.17%) |
Dec 24, 2013 | 11.81 | 12.06 | 11.81 | 11.91 | 9,251 | +0.06(+0.51%) |
Dec 23, 2013 | 11.86 | 12.33 | 11.41 | 11.85 | 49,599 | +0.00(+0.00%) |
Dec 20, 2013 | 11.48 | 12.02 | 11.34 | 11.85 | 88,600 | +0.37(+3.22%) |
Dec 19, 2013 | 12.00 | 12.00 | 11.40 | 11.48 | 72,119 | -0.07(-0.61%) |
Dec 18, 2013 | 11.26 | 11.77 | 11.25 | 11.55 | 51,217 | +0.05(+0.43%) |
Dec 17, 2013 | 11.66 | 11.66 | 11.38 | 11.50 | 42,106 | -0.12(-1.03%) |
Dec 16, 2013 | 11.43 | 11.77 | 11.40 | 11.62 | 37,029 | +0.18(+1.57%) |
Dec 13, 2013 | 11.40 | 11.64 | 11.29 | 11.44 | 37,351 | +0.05(+0.44%) |
Dec 12, 2013 | 11.96 | 12.13 | 11.36 | 11.39 | 103,275 | -0.55(-4.61%) |
Dec 11, 2013 | 12.53 | 12.84 | 11.56 | 11.94 | 158,155 | -0.54(-4.33%) |
Dec 10, 2013 | 12.69 | 12.95 | 12.46 | 12.48 | 81,994 | -0.23(-1.81%) |
Dec 09, 2013 | 12.69 | 12.92 | 12.52 | 12.71 | 64,450 | +0.06(+0.47%) |
Dec 06, 2013 | 12.77 | 13.03 | 12.29 | 12.65 | 0 | -0.03(-0.24%) |
Dec 05, 2013 | 12.97 | 13.03 | 12.35 | 12.68 | 0 | -0.03(-0.24%) |
Dec 04, 2013 | 12.86 | 13.51 | 12.25 | 12.71 | 0 | -0.15(-1.17%) |
Dec 03, 2013 | 12.93 | 13.13 | 12.75 | 12.86 | 0 | -0.14(-1.08%) |