Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.19 | 12.24 | 11.39 | 11.43 | 619,751 | -0.71(-5.85%) |
Feb 27, 2014 | 11.72 | 12.15 | 11.56 | 12.14 | 459,295 | +0.36(+3.06%) |
Feb 26, 2014 | 12.17 | 12.31 | 11.73 | 11.78 | 373,728 | -0.30(-2.48%) |
Feb 25, 2014 | 11.80 | 12.19 | 11.63 | 12.08 | 359,705 | +0.31(+2.63%) |
Feb 24, 2014 | 12.20 | 12.23 | 11.69 | 11.77 | 418,674 | -0.25(-2.08%) |
Feb 21, 2014 | 12.19 | 12.43 | 11.87 | 12.02 | 428,923 | -0.05(-0.41%) |
Feb 20, 2014 | 11.77 | 12.18 | 11.57 | 12.07 | 528,816 | +0.08(+0.67%) |
Feb 19, 2014 | 12.12 | 12.39 | 11.92 | 11.99 | 440,506 | -0.22(-1.80%) |
Feb 18, 2014 | 11.77 | 12.24 | 11.77 | 12.21 | 486,300 | +0.50(+4.27%) |
Feb 14, 2014 | 11.70 | 11.71 | 11.71 | 11.71 | 286,300 | -0.04(-0.34%) |
Feb 13, 2014 | 11.41 | 11.88 | 11.26 | 11.75 | 377,463 | +0.13(+1.12%) |
Feb 12, 2014 | 11.07 | 11.75 | 11.07 | 11.62 | 516,868 | +0.53(+4.78%) |
Feb 11, 2014 | 10.88 | 11.38 | 10.87 | 11.09 | 516,435 | +0.24(+2.21%) |
Feb 10, 2014 | 10.75 | 10.89 | 10.42 | 10.85 | 241,654 | +0.16(+1.50%) |
Feb 07, 2014 | 10.39 | 10.97 | 10.28 | 10.69 | 253,881 | +0.38(+3.69%) |
Feb 06, 2014 | 10.28 | 10.48 | 10.11 | 10.31 | 290,632 | +0.07(+0.68%) |
Feb 05, 2014 | 10.37 | 10.50 | 9.990 | 10.24 | 444,336 | -0.10(-0.97%) |
Feb 04, 2014 | 10.70 | 10.82 | 10.21 | 10.34 | 375,956 | -0.26(-2.45%) |
Feb 03, 2014 | 11.35 | 11.46 | 10.56 | 10.60 | 443,831 | -0.82(-7.18%) |
Jan 31, 2014 | 11.51 | 11.78 | 11.32 | 11.42 | 340,364 | -0.30(-2.56%) |
Jan 30, 2014 | 11.42 | 11.87 | 11.23 | 11.72 | 499,058 | +0.55(+4.92%) |
Jan 29, 2014 | 11.12 | 11.73 | 10.80 | 11.17 | 438,602 | -0.21(-1.85%) |
Jan 28, 2014 | 10.81 | 11.49 | 10.78 | 11.38 | 642,693 | +0.64(+5.96%) |
Jan 27, 2014 | 10.81 | 11.25 | 9.910 | 10.74 | 641,942 | -0.10(-0.92%) |
Jan 24, 2014 | 11.02 | 11.22 | 10.42 | 10.84 | 723,465 | -0.51(-4.49%) |
Jan 23, 2014 | 11.21 | 11.43 | 10.98 | 11.35 | 393,283 | +0.03(+0.27%) |
Jan 22, 2014 | 11.62 | 11.70 | 10.81 | 11.32 | 984,360 | -0.33(-2.83%) |
Jan 21, 2014 | 12.62 | 12.65 | 11.40 | 11.65 | 975,286 | -0.86(-6.87%) |
Jan 17, 2014 | 12.74 | 12.51 | 12.51 | 12.51 | 376,300 | -0.23(-1.81%) |
Jan 16, 2014 | 12.75 | 12.86 | 12.55 | 12.74 | 315,297 | -0.04(-0.31%) |
Jan 15, 2014 | 12.77 | 12.80 | 12.47 | 12.78 | 366,665 | +0.01(+0.08%) |
Jan 14, 2014 | 12.26 | 12.85 | 12.26 | 12.77 | 464,020 | +0.50(+4.07%) |
Jan 13, 2014 | 12.73 | 12.97 | 12.00 | 12.27 | 878,846 | -0.42(-3.31%) |
Jan 10, 2014 | 12.12 | 12.75 | 12.00 | 12.69 | 839,395 | +0.55(+4.53%) |
Jan 09, 2014 | 12.01 | 12.25 | 11.90 | 12.14 | 459,005 | +0.15(+1.25%) |
Jan 08, 2014 | 11.90 | 12.25 | 11.70 | 11.99 | 457,414 | +0.07(+0.59%) |
Jan 07, 2014 | 11.59 | 12.01 | 11.35 | 11.92 | 607,443 | +0.61(+5.39%) |
Jan 06, 2014 | 12.08 | 12.10 | 11.25 | 11.31 | 820,068 | -0.77(-6.37%) |
Jan 03, 2014 | 11.80 | 12.14 | 11.56 | 12.08 | 615,133 | +0.41(+3.51%) |
Jan 02, 2014 | 11.16 | 12.00 | 10.74 | 11.67 | 764,654 | +0.36(+3.18%) |
Dec 31, 2013 | 10.62 | 11.31 | 11.31 | 11.31 | 1,152,900 | +0.79(+7.51%) |
Dec 30, 2013 | 10.43 | 10.65 | 10.24 | 10.52 | 395,244 | +0.05(+0.48%) |
Dec 27, 2013 | 10.74 | 10.85 | 10.10 | 10.47 | 557,663 | -0.23(-2.15%) |
Dec 26, 2013 | 10.80 | 10.99 | 10.60 | 10.70 | 331,150 | -0.06(-0.56%) |
Dec 24, 2013 | 10.61 | 10.77 | 10.45 | 10.76 | 205,518 | +0.11(+1.03%) |
Dec 23, 2013 | 10.64 | 10.88 | 10.35 | 10.65 | 423,398 | +0.12(+1.14%) |
Dec 20, 2013 | 10.58 | 10.71 | 10.35 | 10.53 | 1,668,370 | -0.07(-0.66%) |
Dec 19, 2013 | 9.620 | 10.70 | 9.620 | 10.60 | 1,382,811 | +0.99(+10.30%) |
Dec 18, 2013 | 9.540 | 9.750 | 9.240 | 9.610 | 460,314 | +0.06(+0.63%) |
Dec 17, 2013 | 9.990 | 10.19 | 9.360 | 9.550 | 1,019,438 | -0.12(-1.24%) |
Dec 16, 2013 | 8.695 | 10.00 | 8.660 | 9.670 | 2,183,064 | +1.47(+17.93%) |
Dec 13, 2013 | 8.310 | 8.310 | 7.850 | 8.200 | 532,832 | +0.32(+4.06%) |
Dec 12, 2013 | 7.880 | 8.240 | 7.770 | 7.880 | 527,371 | +0.00(+0.00%) |
Dec 11, 2013 | 8.160 | 8.280 | 7.810 | 7.880 | 566,000 | -0.30(-3.67%) |
Dec 10, 2013 | 8.300 | 8.300 | 7.995 | 8.180 | 660,569 | -0.14(-1.68%) |
Dec 09, 2013 | 8.780 | 8.800 | 8.320 | 8.320 | 535,933 | -0.39(-4.48%) |
Dec 06, 2013 | 9.040 | 9.170 | 8.680 | 8.710 | 0 | -0.24(-2.68%) |
Dec 05, 2013 | 9.090 | 9.110 | 8.800 | 8.950 | 0 | -0.15(-1.65%) |
Dec 04, 2013 | 9.260 | 9.460 | 9.010 | 9.100 | 0 | -0.14(-1.52%) |
Dec 03, 2013 | 9.910 | 9.960 | 9.100 | 9.240 | 0 | -0.72(-7.23%) |