Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.37 | 13.45 | 13.08 | 13.16 | 332,231 | -0.17(-1.28%) |
Feb 27, 2014 | 13.25 | 13.47 | 13.23 | 13.33 | 338,547 | -0.02(-0.15%) |
Feb 26, 2014 | 13.33 | 13.75 | 13.28 | 13.35 | 534,337 | +0.01(+0.07%) |
Feb 25, 2014 | 13.32 | 13.54 | 13.31 | 13.34 | 465,306 | +0.00(+0.00%) |
Feb 24, 2014 | 13.68 | 13.71 | 13.27 | 13.34 | 641,031 | -0.05(-0.37%) |
Feb 21, 2014 | 13.47 | 13.61 | 13.07 | 13.39 | 371,556 | -0.30(-2.19%) |
Feb 20, 2014 | 13.35 | 13.87 | 13.35 | 13.69 | 865,011 | +0.50(+3.79%) |
Feb 19, 2014 | 13.03 | 13.88 | 12.75 | 13.19 | 3,561,600 | +1.25(+10.47%) |
Feb 18, 2014 | 11.67 | 11.99 | 11.39 | 11.94 | 519,188 | +0.18(+1.53%) |
Feb 14, 2014 | 11.66 | 11.76 | 11.76 | 11.76 | 187,900 | +0.04(+0.34%) |
Feb 13, 2014 | 11.36 | 11.78 | 11.33 | 11.72 | 110,381 | +0.32(+2.81%) |
Feb 12, 2014 | 11.74 | 11.78 | 11.30 | 11.40 | 200,817 | -0.34(-2.90%) |
Feb 11, 2014 | 11.46 | 11.76 | 11.35 | 11.74 | 124,833 | +0.32(+2.80%) |
Feb 10, 2014 | 11.28 | 11.42 | 11.13 | 11.42 | 200,868 | +0.08(+0.71%) |
Feb 07, 2014 | 11.40 | 11.40 | 11.21 | 11.34 | 128,807 | +0.00(+0.00%) |
Feb 06, 2014 | 11.35 | 11.54 | 11.29 | 11.34 | 99,885 | +0.04(+0.35%) |
Feb 05, 2014 | 11.37 | 11.46 | 11.04 | 11.30 | 202,677 | -0.08(-0.70%) |
Feb 04, 2014 | 10.99 | 11.42 | 10.84 | 11.38 | 244,164 | +0.50(+4.60%) |
Feb 03, 2014 | 11.31 | 11.43 | 10.77 | 10.88 | 276,785 | -0.55(-4.81%) |
Jan 31, 2014 | 11.58 | 11.73 | 11.38 | 11.43 | 179,257 | -0.33(-2.81%) |
Jan 30, 2014 | 11.66 | 11.86 | 11.52 | 11.76 | 175,549 | +0.23(+1.99%) |
Jan 29, 2014 | 11.55 | 11.81 | 11.46 | 11.53 | 113,695 | -0.21(-1.79%) |
Jan 28, 2014 | 11.44 | 11.96 | 11.44 | 11.74 | 265,443 | +0.24(+2.09%) |
Jan 27, 2014 | 11.58 | 11.72 | 11.28 | 11.50 | 254,434 | -0.08(-0.69%) |
Jan 24, 2014 | 11.93 | 11.97 | 11.41 | 11.58 | 246,744 | -0.46(-3.82%) |
Jan 23, 2014 | 11.89 | 12.04 | 11.82 | 12.04 | 333,280 | +0.12(+1.01%) |
Jan 22, 2014 | 11.93 | 12.08 | 11.83 | 11.92 | 393,098 | -0.02(-0.17%) |
Jan 21, 2014 | 11.55 | 11.99 | 11.53 | 11.94 | 442,969 | +0.52(+4.55%) |
Jan 17, 2014 | 11.51 | 11.42 | 11.42 | 11.42 | 278,600 | -0.16(-1.38%) |
Jan 16, 2014 | 11.63 | 11.83 | 11.55 | 11.58 | 258,289 | -0.01(-0.09%) |
Jan 15, 2014 | 11.73 | 11.91 | 11.47 | 11.59 | 340,220 | -0.14(-1.19%) |
Jan 14, 2014 | 10.76 | 11.76 | 10.76 | 11.73 | 935,610 | +1.24(+11.82%) |
Jan 13, 2014 | 10.64 | 10.70 | 10.42 | 10.49 | 199,900 | -0.15(-1.41%) |
Jan 10, 2014 | 10.70 | 10.94 | 10.60 | 10.64 | 215,959 | -0.07(-0.65%) |
Jan 09, 2014 | 10.83 | 10.85 | 10.63 | 10.71 | 554,326 | -0.03(-0.28%) |
Jan 08, 2014 | 10.48 | 10.99 | 10.41 | 10.74 | 843,874 | +0.50(+4.88%) |
Jan 07, 2014 | 10.15 | 10.28 | 10.11 | 10.24 | 318,177 | +0.17(+1.69%) |
Jan 06, 2014 | 10.00 | 10.19 | 9.990 | 10.07 | 297,141 | +0.08(+0.80%) |
Jan 03, 2014 | 9.800 | 10.01 | 9.730 | 9.990 | 282,131 | +0.26(+2.67%) |
Jan 02, 2014 | 10.00 | 10.01 | 9.510 | 9.730 | 317,807 | -0.30(-2.99%) |
Dec 31, 2013 | 10.00 | 10.03 | 10.03 | 10.03 | 150,600 | +0.08(+0.80%) |
Dec 30, 2013 | 9.990 | 10.12 | 9.890 | 9.950 | 183,381 | -0.10(-1.00%) |
Dec 27, 2013 | 10.15 | 10.22 | 9.920 | 10.05 | 132,212 | -0.11(-1.08%) |
Dec 26, 2013 | 10.44 | 10.44 | 10.11 | 10.16 | 123,607 | -0.20(-1.93%) |
Dec 24, 2013 | 10.30 | 10.45 | 10.22 | 10.36 | 76,669 | +0.04(+0.39%) |
Dec 23, 2013 | 10.21 | 10.50 | 10.21 | 10.32 | 191,366 | +0.19(+1.88%) |
Dec 20, 2013 | 9.940 | 10.66 | 9.940 | 10.13 | 740,205 | +0.04(+0.40%) |
Dec 19, 2013 | 10.08 | 10.15 | 9.950 | 10.09 | 99,495 | +0.02(+0.20%) |
Dec 18, 2013 | 10.03 | 10.10 | 9.930 | 10.07 | 119,349 | +0.05(+0.50%) |
Dec 17, 2013 | 10.00 | 10.11 | 9.980 | 10.02 | 107,267 | +0.03(+0.30%) |
Dec 16, 2013 | 9.920 | 10.18 | 9.865 | 9.990 | 230,600 | +0.07(+0.71%) |
Dec 13, 2013 | 9.900 | 10.05 | 9.860 | 9.920 | 270,572 | +0.06(+0.61%) |
Dec 12, 2013 | 9.640 | 9.890 | 9.560 | 9.860 | 179,829 | +0.23(+2.39%) |
Dec 11, 2013 | 9.550 | 9.710 | 9.510 | 9.630 | 197,496 | +0.13(+1.37%) |
Dec 10, 2013 | 9.560 | 9.840 | 9.500 | 9.500 | 140,705 | -0.25(-2.56%) |
Dec 09, 2013 | 9.880 | 9.970 | 9.700 | 9.750 | 177,119 | -0.13(-1.32%) |
Dec 06, 2013 | 9.750 | 9.890 | 9.671 | 9.880 | 0 | +0.24(+2.49%) |
Dec 05, 2013 | 9.810 | 10.00 | 9.550 | 9.640 | 0 | -0.20(-2.03%) |
Dec 04, 2013 | 9.840 | 9.960 | 9.500 | 9.840 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 10.00 | 10.03 | 9.740 | 9.840 | 0 | -0.14(-1.40%) |