Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.30 | 10.39 | 10.14 | 10.16 | 96,128 | -0.11(-1.07%) |
Feb 27, 2014 | 10.16 | 10.31 | 10.01 | 10.27 | 81,113 | +0.05(+0.49%) |
Feb 26, 2014 | 10.20 | 10.34 | 10.10 | 10.22 | 129,284 | +0.05(+0.49%) |
Feb 25, 2014 | 10.25 | 10.36 | 10.12 | 10.17 | 154,344 | -0.12(-1.17%) |
Feb 24, 2014 | 10.24 | 10.35 | 10.24 | 10.29 | 75,002 | +0.01(+0.10%) |
Feb 21, 2014 | 10.50 | 10.58 | 10.28 | 10.28 | 82,168 | -0.16(-1.53%) |
Feb 20, 2014 | 10.28 | 10.53 | 10.28 | 10.44 | 69,652 | +0.14(+1.36%) |
Feb 19, 2014 | 10.43 | 10.59 | 10.29 | 10.30 | 106,514 | -0.23(-2.18%) |
Feb 18, 2014 | 10.25 | 10.59 | 10.11 | 10.53 | 150,862 | +0.32(+3.13%) |
Feb 14, 2014 | 10.14 | 10.21 | 10.21 | 10.21 | 358,800 | +0.02(+0.20%) |
Feb 13, 2014 | 10.06 | 10.28 | 9.850 | 10.19 | 190,680 | +0.07(+0.69%) |
Feb 12, 2014 | 10.32 | 10.46 | 9.970 | 10.12 | 156,133 | -0.22(-2.13%) |
Feb 11, 2014 | 9.990 | 10.35 | 9.990 | 10.34 | 434,243 | -0.08(-0.77%) |
Feb 10, 2014 | 9.680 | 10.49 | 9.680 | 10.42 | 354,931 | +0.83(+8.65%) |
Feb 07, 2014 | 9.500 | 9.660 | 9.500 | 9.590 | 185,447 | +0.10(+1.05%) |
Feb 06, 2014 | 9.280 | 10.00 | 9.280 | 9.490 | 256,119 | +0.22(+2.37%) |
Feb 05, 2014 | 9.500 | 9.630 | 9.070 | 9.270 | 226,401 | -0.24(-2.52%) |
Feb 04, 2014 | 9.870 | 9.870 | 9.500 | 9.510 | 327,611 | -0.27(-2.76%) |
Feb 03, 2014 | 10.08 | 10.13 | 9.690 | 9.780 | 314,497 | -0.33(-3.26%) |
Jan 31, 2014 | 10.00 | 10.12 | 9.750 | 10.11 | 599,678 | +0.12(+1.20%) |
Jan 30, 2014 | 11.70 | 11.70 | 9.980 | 9.990 | 1,002,226 | -1.88(-15.84%) |
Jan 29, 2014 | 11.95 | 12.24 | 11.84 | 11.87 | 55,852 | -0.22(-1.82%) |
Jan 28, 2014 | 11.89 | 12.22 | 11.82 | 12.09 | 195,376 | +0.28(+2.37%) |
Jan 27, 2014 | 12.20 | 12.23 | 11.37 | 11.81 | 106,266 | -0.31(-2.56%) |
Jan 24, 2014 | 12.98 | 12.98 | 11.85 | 12.12 | 202,405 | -0.94(-7.20%) |
Jan 23, 2014 | 12.99 | 13.80 | 12.66 | 13.06 | 116,793 | +0.06(+0.46%) |
Jan 22, 2014 | 12.73 | 13.10 | 12.58 | 13.00 | 91,815 | +0.26(+2.04%) |
Jan 21, 2014 | 12.65 | 12.94 | 12.49 | 12.74 | 78,202 | +0.17(+1.35%) |
Jan 17, 2014 | 12.72 | 12.57 | 12.57 | 12.57 | 111,700 | -0.13(-1.02%) |
Jan 16, 2014 | 12.45 | 12.88 | 12.44 | 12.70 | 52,114 | +0.19(+1.52%) |
Jan 15, 2014 | 12.37 | 12.60 | 12.34 | 12.51 | 90,483 | +0.14(+1.13%) |
Jan 14, 2014 | 12.23 | 12.45 | 12.17 | 12.37 | 45,909 | +0.13(+1.06%) |
Jan 13, 2014 | 12.24 | 12.32 | 12.00 | 12.24 | 95,245 | -0.08(-0.65%) |
Jan 10, 2014 | 12.39 | 12.43 | 12.15 | 12.32 | 107,604 | -0.06(-0.48%) |
Jan 09, 2014 | 12.51 | 12.65 | 12.24 | 12.38 | 125,614 | -0.14(-1.12%) |
Jan 08, 2014 | 12.48 | 12.59 | 12.45 | 12.52 | 155,206 | -0.01(-0.08%) |
Jan 07, 2014 | 12.52 | 12.68 | 12.36 | 12.53 | 140,733 | +0.02(+0.16%) |
Jan 06, 2014 | 12.66 | 12.75 | 12.39 | 12.51 | 138,716 | -0.09(-0.71%) |
Jan 03, 2014 | 11.97 | 12.70 | 11.79 | 12.60 | 130,876 | +0.73(+6.15%) |
Jan 02, 2014 | 11.83 | 11.92 | 11.54 | 11.87 | 83,585 | +0.04(+0.34%) |
Dec 31, 2013 | 11.59 | 11.83 | 11.83 | 11.83 | 173,700 | +0.24(+2.07%) |
Dec 30, 2013 | 11.66 | 11.74 | 11.50 | 11.59 | 88,881 | -0.11(-0.94%) |
Dec 27, 2013 | 11.68 | 11.75 | 11.52 | 11.70 | 114,855 | +0.05(+0.43%) |
Dec 26, 2013 | 11.72 | 11.81 | 11.56 | 11.65 | 95,088 | -0.08(-0.68%) |
Dec 24, 2013 | 11.68 | 11.75 | 11.57 | 11.73 | 38,911 | +0.01(+0.09%) |
Dec 23, 2013 | 11.64 | 11.72 | 11.51 | 11.72 | 75,458 | +0.10(+0.86%) |
Dec 20, 2013 | 11.24 | 11.68 | 11.19 | 11.62 | 267,644 | +0.42(+3.75%) |
Dec 19, 2013 | 11.22 | 11.23 | 10.99 | 11.20 | 77,599 | -0.07(-0.62%) |
Dec 18, 2013 | 10.99 | 11.27 | 10.95 | 11.27 | 309,429 | +0.27(+2.45%) |
Dec 17, 2013 | 10.89 | 11.02 | 10.79 | 11.00 | 136,042 | +0.08(+0.73%) |
Dec 16, 2013 | 10.90 | 11.01 | 10.58 | 10.92 | 132,146 | +0.04(+0.37%) |
Dec 13, 2013 | 11.00 | 11.04 | 10.85 | 10.88 | 130,951 | -0.01(-0.09%) |
Dec 12, 2013 | 11.08 | 11.08 | 10.88 | 10.89 | 226,002 | -0.20(-1.80%) |
Dec 11, 2013 | 11.21 | 11.34 | 10.96 | 11.09 | 224,222 | -0.13(-1.16%) |
Dec 10, 2013 | 11.25 | 11.33 | 10.58 | 11.22 | 198,094 | -0.05(-0.44%) |
Dec 09, 2013 | 11.91 | 11.97 | 11.21 | 11.27 | 130,996 | -0.55(-4.65%) |
Dec 06, 2013 | 12.37 | 12.37 | 11.76 | 11.82 | 0 | -0.45(-3.67%) |
Dec 05, 2013 | 12.48 | 12.48 | 12.22 | 12.27 | 0 | -0.25(-2.00%) |
Dec 04, 2013 | 12.59 | 12.67 | 12.30 | 12.52 | 0 | -0.08(-0.63%) |
Dec 03, 2013 | 12.19 | 12.61 | 12.05 | 12.60 | 0 | +0.35(+2.86%) |