Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.17 | 13.41 | 13.16 | 13.25 | 1,186,847 | +0.12(+0.92%) |
Feb 27, 2014 | 13.12 | 13.23 | 13.03 | 13.13 | 905,279 | +0.01(+0.06%) |
Feb 26, 2014 | 12.88 | 13.20 | 12.75 | 13.12 | 1,900,355 | +0.26(+2.00%) |
Feb 25, 2014 | 12.80 | 12.90 | 12.69 | 12.87 | 1,440,047 | +0.10(+0.77%) |
Feb 24, 2014 | 12.89 | 12.92 | 12.60 | 12.77 | 1,464,615 | +0.17(+1.32%) |
Feb 21, 2014 | 13.15 | 13.23 | 12.13 | 12.60 | 2,873,116 | -0.32(-2.46%) |
Feb 20, 2014 | 12.61 | 12.97 | 12.55 | 12.92 | 1,379,353 | +0.29(+2.34%) |
Feb 19, 2014 | 12.58 | 12.64 | 12.45 | 12.62 | 672,824 | +0.03(+0.24%) |
Feb 18, 2014 | 12.59 | 12.66 | 12.43 | 12.59 | 687,116 | +0.09(+0.73%) |
Feb 14, 2014 | 12.38 | 12.50 | 12.50 | 12.50 | 642,039 | +0.13(+1.04%) |
Feb 13, 2014 | 12.12 | 12.39 | 12.03 | 12.37 | 639,209 | +0.15(+1.24%) |
Feb 12, 2014 | 11.99 | 12.24 | 11.99 | 12.22 | 811,652 | +0.23(+1.96%) |
Feb 11, 2014 | 11.66 | 12.13 | 11.59 | 11.99 | 901,422 | +0.30(+2.59%) |
Feb 10, 2014 | 11.81 | 11.87 | 11.56 | 11.69 | 1,141,829 | -0.18(-1.53%) |
Feb 07, 2014 | 11.81 | 11.91 | 11.62 | 11.87 | 770,472 | +0.11(+0.90%) |
Feb 06, 2014 | 12.00 | 12.09 | 11.65 | 11.76 | 641,941 | -0.20(-1.64%) |
Feb 05, 2014 | 11.94 | 12.11 | 11.68 | 11.96 | 705,019 | -0.05(-0.44%) |
Feb 04, 2014 | 12.25 | 12.28 | 11.97 | 12.01 | 995,635 | -0.17(-1.43%) |
Feb 03, 2014 | 12.65 | 12.79 | 12.05 | 12.18 | 1,689,039 | -0.46(-3.65%) |
Jan 31, 2014 | 11.63 | 12.80 | 11.60 | 12.65 | 3,047,291 | +0.80(+6.77%) |
Jan 30, 2014 | 11.93 | 12.05 | 11.81 | 11.84 | 622,144 | +0.06(+0.51%) |
Jan 29, 2014 | 11.62 | 11.80 | 11.44 | 11.78 | 747,234 | +0.03(+0.26%) |
Jan 28, 2014 | 11.83 | 11.98 | 11.72 | 11.75 | 763,899 | -0.09(-0.77%) |
Jan 27, 2014 | 12.16 | 12.16 | 11.83 | 11.84 | 612,264 | -0.24(-2.00%) |
Jan 24, 2014 | 12.29 | 12.42 | 12.06 | 12.09 | 688,041 | -0.33(-2.68%) |
Jan 23, 2014 | 12.31 | 12.46 | 12.20 | 12.42 | 677,411 | -0.04(-0.30%) |
Jan 22, 2014 | 12.39 | 12.52 | 12.36 | 12.46 | 800,203 | +0.16(+1.29%) |
Jan 21, 2014 | 12.20 | 12.36 | 12.18 | 12.30 | 741,762 | +0.14(+1.18%) |
Jan 17, 2014 | 12.20 | 12.15 | 12.15 | 12.15 | 474,418 | -0.05(-0.37%) |
Jan 16, 2014 | 12.11 | 12.30 | 12.11 | 12.20 | 573,278 | +0.03(+0.25%) |
Jan 15, 2014 | 12.18 | 12.18 | 12.05 | 12.17 | 734,869 | -0.01(-0.06%) |
Jan 14, 2014 | 12.00 | 12.21 | 12.00 | 12.18 | 920,621 | +0.20(+1.64%) |
Jan 13, 2014 | 12.77 | 12.77 | 11.95 | 11.98 | 1,240,930 | -0.70(-5.54%) |
Jan 10, 2014 | 12.58 | 12.83 | 12.52 | 12.68 | 1,140,931 | +0.14(+1.15%) |
Jan 09, 2014 | 12.20 | 12.54 | 12.06 | 12.54 | 1,655,078 | +0.36(+2.92%) |
Jan 08, 2014 | 12.10 | 12.20 | 11.96 | 12.18 | 579,272 | +0.08(+0.69%) |
Jan 07, 2014 | 12.06 | 12.24 | 12.05 | 12.10 | 1,101,247 | +0.08(+0.69%) |
Jan 06, 2014 | 12.20 | 12.24 | 12.01 | 12.02 | 874,043 | -0.08(-0.63%) |
Jan 03, 2014 | 12.08 | 12.24 | 11.97 | 12.09 | 729,268 | +0.04(+0.31%) |
Jan 02, 2014 | 12.21 | 12.24 | 12.03 | 12.06 | 596,106 | -0.23(-1.85%) |
Dec 31, 2013 | 12.43 | 12.28 | 12.28 | 12.28 | 1,156,543 | -0.15(-1.22%) |
Dec 30, 2013 | 12.40 | 12.51 | 12.28 | 12.43 | 419,058 | -0.02(-0.12%) |
Dec 27, 2013 | 12.47 | 12.54 | 12.36 | 12.45 | 294,830 | +0.03(+0.24%) |
Dec 26, 2013 | 12.47 | 12.63 | 12.38 | 12.42 | 579,409 | -0.02(-0.12%) |
Dec 24, 2013 | 12.34 | 12.53 | 12.34 | 12.43 | 308,070 | -0.11(-0.84%) |
Dec 23, 2013 | 12.59 | 12.63 | 12.30 | 12.54 | 639,362 | +0.02(+0.18%) |
Dec 20, 2013 | 12.21 | 12.52 | 12.18 | 12.52 | 1,260,080 | +0.36(+2.99%) |
Dec 19, 2013 | 12.39 | 12.40 | 12.15 | 12.15 | 546,122 | -0.24(-1.95%) |
Dec 18, 2013 | 12.21 | 12.43 | 12.07 | 12.40 | 708,419 | +0.25(+2.05%) |
Dec 17, 2013 | 12.09 | 12.28 | 12.01 | 12.15 | 531,065 | -0.11(-0.92%) |
Dec 16, 2013 | 12.15 | 12.34 | 12.15 | 12.26 | 520,714 | +0.15(+1.25%) |
Dec 13, 2013 | 12.06 | 12.23 | 11.87 | 12.11 | 688,921 | +0.05(+0.44%) |
Dec 12, 2013 | 12.09 | 12.24 | 11.96 | 12.06 | 622,923 | -0.10(-0.81%) |
Dec 11, 2013 | 12.43 | 12.46 | 12.13 | 12.15 | 698,482 | -0.29(-2.37%) |
Dec 10, 2013 | 12.13 | 12.47 | 12.00 | 12.45 | 1,049,972 | +0.25(+2.04%) |
Dec 09, 2013 | 12.42 | 12.47 | 12.19 | 12.20 | 1,174,518 | -0.23(-1.83%) |
Dec 06, 2013 | 12.43 | 12.47 | 12.31 | 12.43 | 0 | +0.15(+1.23%) |
Dec 05, 2013 | 12.40 | 12.47 | 12.19 | 12.28 | 0 | -0.19(-1.52%) |
Dec 04, 2013 | 12.34 | 12.56 | 12.32 | 12.46 | 0 | +0.08(+0.67%) |
Dec 03, 2013 | 12.37 | 12.50 | 12.33 | 12.38 | 1,662,339 | -0.04(-0.30%) |