Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.77 | 11.98 | 11.67 | 11.84 | 2,708,267 | -0.08(-0.71%) |
Feb 27, 2014 | 12.11 | 12.19 | 11.88 | 11.93 | 2,226,111 | -0.11(-0.94%) |
Feb 26, 2014 | 12.09 | 12.23 | 11.87 | 12.04 | 2,852,689 | -0.22(-1.83%) |
Feb 25, 2014 | 12.32 | 12.53 | 12.21 | 12.26 | 3,526,996 | -0.42(-3.29%) |
Feb 24, 2014 | 12.76 | 12.89 | 12.65 | 12.68 | 2,427,659 | +0.08(+0.59%) |
Feb 21, 2014 | 12.66 | 13.02 | 12.34 | 12.61 | 4,028,300 | +0.19(+1.54%) |
Feb 20, 2014 | 11.57 | 12.45 | 11.56 | 12.41 | 3,714,390 | +0.73(+6.28%) |
Feb 19, 2014 | 12.03 | 12.36 | 11.64 | 11.68 | 3,256,154 | -0.43(-3.58%) |
Feb 18, 2014 | 12.07 | 12.18 | 11.78 | 12.11 | 2,481,159 | +0.25(+2.11%) |
Feb 14, 2014 | 12.21 | 11.86 | 11.86 | 11.86 | 3,002,275 | +0.13(+1.14%) |
Feb 13, 2014 | 11.14 | 11.78 | 11.03 | 11.73 | 3,132,078 | +0.59(+5.31%) |
Feb 12, 2014 | 11.54 | 11.60 | 11.13 | 11.14 | 2,427,712 | -0.37(-3.26%) |
Feb 11, 2014 | 11.11 | 11.53 | 11.11 | 11.51 | 2,537,303 | +0.44(+3.99%) |
Feb 10, 2014 | 11.09 | 11.23 | 10.98 | 11.07 | 2,462,174 | +0.12(+1.06%) |
Feb 07, 2014 | 10.66 | 10.96 | 10.64 | 10.96 | 1,645,975 | +0.29(+2.73%) |
Feb 06, 2014 | 10.59 | 10.73 | 10.53 | 10.66 | 1,101,863 | +0.14(+1.35%) |
Feb 05, 2014 | 10.77 | 10.79 | 10.47 | 10.52 | 1,579,911 | -0.06(-0.55%) |
Feb 04, 2014 | 10.27 | 10.59 | 10.20 | 10.58 | 1,860,208 | +0.25(+2.42%) |
Feb 03, 2014 | 10.60 | 10.77 | 10.30 | 10.33 | 2,148,035 | -0.17(-1.59%) |
Jan 31, 2014 | 10.50 | 10.62 | 10.30 | 10.50 | 2,186,619 | -0.17(-1.56%) |
Jan 30, 2014 | 10.41 | 10.77 | 10.33 | 10.66 | 1,914,374 | -0.07(-0.62%) |
Jan 29, 2014 | 10.70 | 10.75 | 10.47 | 10.73 | 2,387,837 | +0.26(+2.47%) |
Jan 28, 2014 | 10.19 | 10.51 | 10.12 | 10.47 | 2,478,735 | +0.31(+3.03%) |
Jan 27, 2014 | 10.56 | 10.62 | 10.16 | 10.17 | 3,059,221 | -0.56(-5.21%) |
Jan 24, 2014 | 11.04 | 11.16 | 10.48 | 10.72 | 2,849,703 | -0.21(-1.91%) |
Jan 23, 2014 | 10.88 | 11.21 | 10.87 | 10.93 | 2,178,944 | +0.23(+2.18%) |
Jan 22, 2014 | 10.91 | 10.94 | 10.66 | 10.70 | 2,102,547 | -0.22(-2.06%) |
Jan 21, 2014 | 10.71 | 11.06 | 10.48 | 10.92 | 2,799,448 | +0.18(+1.71%) |
Jan 17, 2014 | 10.57 | 10.74 | 10.74 | 10.74 | 2,330,889 | +0.24(+2.30%) |
Jan 16, 2014 | 10.51 | 10.59 | 10.38 | 10.50 | 1,952,163 | +0.11(+1.04%) |
Jan 15, 2014 | 10.12 | 10.44 | 10.06 | 10.39 | 1,998,797 | +0.27(+2.72%) |
Jan 14, 2014 | 10.27 | 10.61 | 10.12 | 10.12 | 3,516,284 | -0.10(-0.98%) |
Jan 13, 2014 | 10.02 | 10.22 | 9.907 | 10.21 | 2,033,869 | +0.18(+1.83%) |
Jan 10, 2014 | 9.773 | 10.07 | 9.715 | 10.03 | 2,245,534 | +0.45(+4.65%) |
Jan 09, 2014 | 9.748 | 9.748 | 9.540 | 9.586 | 1,753,864 | -0.14(-1.41%) |
Jan 08, 2014 | 9.657 | 9.832 | 9.623 | 9.723 | 1,747,324 | -0.07(-0.77%) |
Jan 07, 2014 | 9.748 | 9.807 | 9.598 | 9.798 | 1,891,233 | -0.05(-0.51%) |
Jan 06, 2014 | 9.915 | 10.01 | 9.786 | 9.848 | 1,660,941 | -0.02(-0.17%) |
Jan 03, 2014 | 10.07 | 10.07 | 9.807 | 9.865 | 2,052,344 | -0.10(-1.00%) |
Jan 02, 2014 | 9.923 | 10.07 | 9.840 | 9.965 | 2,943,027 | +0.22(+2.22%) |
Dec 31, 2013 | 9.457 | 9.748 | 9.748 | 9.748 | 2,467,470 | +0.21(+2.18%) |
Dec 30, 2013 | 9.640 | 9.757 | 9.528 | 9.540 | 2,646,781 | -0.18(-1.89%) |
Dec 27, 2013 | 9.623 | 9.723 | 9.573 | 9.723 | 1,608,623 | +0.14(+1.48%) |
Dec 26, 2013 | 9.840 | 9.857 | 9.490 | 9.582 | 2,393,716 | -0.08(-0.86%) |
Dec 24, 2013 | 9.390 | 9.665 | 9.390 | 9.665 | 1,310,151 | +0.27(+2.93%) |
Dec 23, 2013 | 9.357 | 9.515 | 9.249 | 9.390 | 2,066,267 | +0.11(+1.17%) |
Dec 20, 2013 | 9.157 | 9.457 | 9.149 | 9.282 | 4,188,771 | +0.16(+1.74%) |
Dec 19, 2013 | 9.032 | 9.174 | 8.940 | 9.124 | 2,401,440 | -0.07(-0.82%) |
Dec 18, 2013 | 9.407 | 9.648 | 9.190 | 9.199 | 4,121,692 | -0.07(-0.72%) |
Dec 17, 2013 | 9.190 | 9.332 | 9.124 | 9.265 | 1,731,981 | -0.01(-0.09%) |
Dec 16, 2013 | 9.174 | 9.357 | 9.124 | 9.274 | 2,347,412 | +0.12(+1.27%) |
Dec 13, 2013 | 9.199 | 9.324 | 9.107 | 9.157 | 1,707,209 | +0.08(+0.92%) |
Dec 12, 2013 | 8.790 | 9.107 | 8.749 | 9.074 | 2,404,608 | +0.09(+1.02%) |
Dec 11, 2013 | 9.349 | 9.374 | 8.982 | 8.982 | 2,214,331 | -0.34(-3.66%) |
Dec 10, 2013 | 9.107 | 9.382 | 9.065 | 9.324 | 3,387,420 | +0.46(+5.17%) |
Dec 09, 2013 | 8.615 | 8.882 | 8.582 | 8.865 | 2,524,172 | +0.29(+3.40%) |
Dec 06, 2013 | 8.582 | 8.782 | 8.515 | 8.574 | 0 | +0.03(+0.39%) |
Dec 05, 2013 | 8.749 | 8.749 | 8.507 | 8.540 | 2,110,113 | -0.24(-2.75%) |
Dec 04, 2013 | 8.449 | 8.824 | 8.415 | 8.782 | 3,230,711 | +0.38(+4.56%) |
Dec 03, 2013 | 8.432 | 8.499 | 8.315 | 8.399 | 4,769,133 | -0.07(-0.79%) |