Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.51 | 18.83 | 16.20 | 16.86 | 807,128 | -1.44(-7.87%) |
Feb 27, 2014 | 18.50 | 18.82 | 17.56 | 18.30 | 391,882 | +0.04(+0.22%) |
Feb 26, 2014 | 18.00 | 19.11 | 17.55 | 18.26 | 874,028 | +0.07(+0.38%) |
Feb 25, 2014 | 15.75 | 18.68 | 15.73 | 18.19 | 1,880,982 | +2.65(+17.05%) |
Feb 24, 2014 | 15.12 | 15.78 | 14.76 | 15.54 | 254,467 | +0.59(+3.95%) |
Feb 21, 2014 | 14.99 | 15.51 | 14.81 | 14.95 | 224,060 | -0.02(-0.13%) |
Feb 20, 2014 | 15.17 | 15.36 | 14.80 | 14.97 | 210,938 | -0.29(-1.90%) |
Feb 19, 2014 | 15.35 | 15.74 | 15.13 | 15.26 | 146,902 | -0.20(-1.29%) |
Feb 18, 2014 | 15.10 | 15.58 | 14.50 | 15.46 | 319,000 | +0.64(+4.32%) |
Feb 14, 2014 | 15.69 | 14.82 | 14.82 | 14.82 | 627,800 | -1.17(-7.32%) |
Feb 13, 2014 | 16.01 | 16.34 | 15.66 | 15.99 | 496,164 | -0.18(-1.11%) |
Feb 12, 2014 | 15.70 | 16.32 | 15.08 | 16.17 | 645,223 | +0.71(+4.59%) |
Feb 11, 2014 | 15.90 | 15.91 | 14.82 | 15.46 | 812,653 | -0.50(-3.13%) |
Feb 10, 2014 | 13.98 | 16.70 | 13.92 | 15.96 | 2,190,364 | +2.05(+14.74%) |
Feb 07, 2014 | 12.50 | 14.20 | 12.24 | 13.91 | 772,815 | +1.62(+13.18%) |
Feb 06, 2014 | 12.74 | 12.77 | 12.22 | 12.29 | 113,159 | -0.28(-2.23%) |
Feb 05, 2014 | 12.26 | 12.66 | 11.75 | 12.57 | 274,547 | +0.09(+0.72%) |
Feb 04, 2014 | 12.53 | 12.91 | 12.16 | 12.48 | 206,526 | -0.07(-0.56%) |
Feb 03, 2014 | 13.84 | 14.18 | 12.00 | 12.55 | 519,079 | -1.16(-8.46%) |
Jan 31, 2014 | 12.98 | 13.98 | 12.31 | 13.71 | 440,021 | +0.84(+6.53%) |
Jan 30, 2014 | 12.18 | 12.94 | 12.13 | 12.87 | 316,215 | +0.86(+7.16%) |
Jan 29, 2014 | 12.49 | 12.49 | 12.00 | 12.01 | 133,558 | -0.50(-4.00%) |
Jan 28, 2014 | 11.75 | 12.73 | 11.55 | 12.51 | 555,847 | +0.37(+3.05%) |
Jan 27, 2014 | 11.64 | 12.49 | 11.43 | 12.14 | 394,787 | +0.55(+4.75%) |
Jan 24, 2014 | 12.08 | 12.38 | 11.36 | 11.59 | 551,856 | -0.88(-7.06%) |
Jan 23, 2014 | 12.34 | 12.82 | 12.03 | 12.47 | 264,273 | -0.14(-1.11%) |
Jan 22, 2014 | 13.68 | 14.10 | 12.34 | 12.61 | 863,615 | -0.77(-5.75%) |
Jan 21, 2014 | 12.50 | 14.33 | 11.82 | 13.38 | 1,440,489 | +1.74(+14.95%) |
Jan 17, 2014 | 13.00 | 11.64 | 11.64 | 11.64 | 871,600 | -1.41(-10.80%) |
Jan 16, 2014 | 12.98 | 13.21 | 12.01 | 13.05 | 388,738 | +0.03(+0.23%) |
Jan 15, 2014 | 12.05 | 13.61 | 11.75 | 13.02 | 1,039,577 | +0.97(+8.05%) |
Jan 14, 2014 | 13.25 | 13.25 | 11.20 | 12.05 | 1,345,488 | -1.41(-10.48%) |
Jan 13, 2014 | 13.89 | 14.24 | 12.61 | 13.46 | 1,903,066 | -1.64(-10.86%) |
Jan 10, 2014 | 17.02 | 17.88 | 14.78 | 15.10 | 7,253,050 | +1.61(+11.93%) |
Jan 09, 2014 | 8.750 | 14.20 | 8.750 | 13.49 | 7,074,425 | +5.02(+59.28%) |
Jan 08, 2014 | 8.380 | 8.570 | 8.370 | 8.470 | 315,200 | +0.11(+1.32%) |
Jan 07, 2014 | 8.370 | 8.479 | 8.340 | 8.360 | 197,295 | +0.04(+0.48%) |
Jan 06, 2014 | 8.270 | 8.370 | 8.150 | 8.320 | 213,733 | +0.28(+3.48%) |
Jan 03, 2014 | 8.050 | 8.130 | 7.900 | 8.040 | 112,798 | -0.01(-0.12%) |
Jan 02, 2014 | 8.010 | 8.080 | 7.940 | 8.050 | 57,649 | -0.03(-0.37%) |
Dec 31, 2013 | 8.010 | 8.080 | 8.080 | 8.080 | 118,200 | +0.05(+0.69%) |
Dec 30, 2013 | 8.100 | 8.130 | 8.000 | 8.025 | 59,935 | -0.05(-0.68%) |
Dec 27, 2013 | 8.060 | 8.130 | 7.964 | 8.080 | 76,171 | -0.02(-0.25%) |
Dec 26, 2013 | 7.750 | 8.100 | 7.750 | 8.100 | 129,548 | +0.39(+5.06%) |
Dec 24, 2013 | 7.930 | 7.968 | 7.700 | 7.710 | 51,372 | -0.31(-3.87%) |
Dec 23, 2013 | 8.000 | 8.200 | 7.870 | 8.020 | 134,525 | -0.04(-0.50%) |
Dec 20, 2013 | 8.010 | 8.200 | 7.830 | 8.060 | 167,081 | +0.04(+0.50%) |
Dec 19, 2013 | 7.940 | 8.260 | 7.880 | 8.020 | 135,378 | +0.28(+3.62%) |
Dec 18, 2013 | 8.140 | 8.140 | 7.640 | 7.740 | 92,836 | -0.25(-3.07%) |
Dec 17, 2013 | 8.270 | 8.270 | 7.590 | 7.985 | 130,275 | -0.45(-5.39%) |
Dec 16, 2013 | 8.260 | 8.450 | 8.100 | 8.440 | 54,876 | +0.17(+2.06%) |
Dec 13, 2013 | 8.640 | 8.640 | 8.195 | 8.270 | 61,447 | -0.18(-2.13%) |
Dec 12, 2013 | 8.550 | 8.620 | 8.070 | 8.450 | 85,213 | -0.14(-1.63%) |
Dec 11, 2013 | 8.740 | 9.230 | 8.330 | 8.590 | 108,884 | +0.00(+0.00%) |
Dec 10, 2013 | 8.920 | 9.230 | 8.320 | 8.590 | 220,298 | -0.53(-5.81%) |
Dec 09, 2013 | 9.340 | 9.340 | 8.860 | 9.120 | 101,347 | -0.16(-1.72%) |
Dec 06, 2013 | 9.580 | 9.600 | 9.000 | 9.280 | 0 | +0.04(+0.43%) |
Dec 05, 2013 | 8.840 | 9.250 | 8.840 | 9.240 | 0 | +0.65(+7.57%) |
Dec 04, 2013 | 8.900 | 9.149 | 8.560 | 8.590 | 0 | -0.40(-4.45%) |
Dec 03, 2013 | 8.690 | 9.300 | 7.940 | 8.990 | 0 | +1.05(+13.22%) |