Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.15 | 19.36 | 18.84 | 18.93 | 264,460 | -0.12(-0.63%) |
Feb 27, 2014 | 18.70 | 19.09 | 18.70 | 19.05 | 375,652 | +0.39(+2.09%) |
Feb 26, 2014 | 18.75 | 19.11 | 18.43 | 18.66 | 286,407 | -0.13(-0.69%) |
Feb 25, 2014 | 18.95 | 19.15 | 18.72 | 18.79 | 555,858 | -0.22(-1.16%) |
Feb 24, 2014 | 19.56 | 20.00 | 18.65 | 19.01 | 1,324,253 | -0.64(-3.26%) |
Feb 21, 2014 | 19.88 | 20.38 | 19.45 | 19.65 | 928,765 | -0.23(-1.16%) |
Feb 20, 2014 | 19.02 | 20.04 | 18.51 | 19.88 | 1,183,869 | +0.54(+2.79%) |
Feb 19, 2014 | 19.18 | 19.86 | 18.70 | 19.34 | 1,003,542 | +0.99(+5.40%) |
Feb 18, 2014 | 17.30 | 18.90 | 16.88 | 18.35 | 1,079,567 | +1.10(+6.38%) |
Feb 14, 2014 | 17.56 | 17.25 | 17.25 | 17.25 | 500,100 | -0.34(-1.93%) |
Feb 13, 2014 | 17.46 | 17.82 | 16.95 | 17.59 | 644,208 | +0.27(+1.56%) |
Feb 12, 2014 | 16.75 | 17.63 | 16.75 | 17.32 | 1,157,610 | +0.80(+4.84%) |
Feb 11, 2014 | 17.00 | 18.49 | 16.50 | 16.52 | 2,800,579 | +0.27(+1.66%) |
Feb 10, 2014 | 14.75 | 16.30 | 14.61 | 16.25 | 2,291,951 | +2.50(+18.18%) |
Feb 07, 2014 | 13.66 | 13.80 | 13.53 | 13.75 | 172,327 | +0.08(+0.59%) |
Feb 06, 2014 | 13.69 | 13.89 | 13.50 | 13.67 | 269,194 | -0.02(-0.15%) |
Feb 05, 2014 | 13.88 | 14.06 | 13.63 | 13.69 | 399,288 | -0.12(-0.87%) |
Feb 04, 2014 | 13.77 | 14.28 | 13.59 | 13.81 | 518,168 | +0.12(+0.88%) |
Feb 03, 2014 | 14.55 | 14.67 | 13.60 | 13.69 | 618,221 | -0.83(-5.72%) |
Jan 31, 2014 | 14.36 | 14.59 | 14.25 | 14.52 | 226,641 | +0.06(+0.41%) |
Jan 30, 2014 | 14.48 | 14.80 | 14.31 | 14.46 | 247,592 | +0.16(+1.12%) |
Jan 29, 2014 | 14.74 | 14.85 | 14.25 | 14.30 | 406,690 | -0.49(-3.31%) |
Jan 28, 2014 | 14.66 | 15.23 | 14.50 | 14.79 | 642,841 | +0.17(+1.16%) |
Jan 27, 2014 | 14.11 | 14.70 | 13.82 | 14.62 | 497,597 | +0.44(+3.10%) |
Jan 24, 2014 | 14.14 | 14.25 | 13.90 | 14.18 | 400,154 | -0.03(-0.21%) |
Jan 23, 2014 | 13.90 | 14.25 | 13.79 | 14.21 | 451,296 | +0.23(+1.65%) |
Jan 22, 2014 | 13.37 | 14.02 | 13.24 | 13.98 | 505,096 | +0.58(+4.33%) |
Jan 21, 2014 | 13.79 | 13.79 | 13.35 | 13.40 | 352,424 | -0.19(-1.40%) |
Jan 17, 2014 | 13.87 | 13.59 | 13.59 | 13.59 | 382,900 | -0.22(-1.59%) |
Jan 16, 2014 | 13.51 | 13.83 | 13.45 | 13.81 | 236,191 | +0.21(+1.54%) |
Jan 15, 2014 | 13.17 | 13.74 | 13.21 | 13.60 | 562,638 | +0.43(+3.26%) |
Jan 14, 2014 | 12.86 | 13.74 | 12.78 | 13.17 | 655,175 | +0.31(+2.41%) |
Jan 13, 2014 | 12.60 | 12.98 | 12.50 | 12.86 | 384,423 | +0.28(+2.23%) |
Jan 10, 2014 | 12.62 | 12.72 | 12.45 | 12.58 | 182,814 | +0.08(+0.64%) |
Jan 09, 2014 | 12.86 | 12.92 | 12.42 | 12.50 | 285,843 | -0.39(-3.03%) |
Jan 08, 2014 | 12.41 | 12.94 | 12.30 | 12.89 | 364,958 | +0.50(+4.04%) |
Jan 07, 2014 | 13.08 | 13.36 | 12.37 | 12.39 | 518,930 | -0.61(-4.69%) |
Jan 06, 2014 | 12.90 | 13.23 | 12.45 | 13.00 | 823,133 | +0.82(+6.73%) |
Jan 03, 2014 | 11.82 | 12.23 | 11.80 | 12.18 | 251,811 | +0.28(+2.35%) |
Jan 02, 2014 | 11.93 | 11.96 | 11.65 | 11.90 | 368,832 | -0.01(-0.08%) |
Dec 31, 2013 | 12.01 | 11.91 | 11.91 | 11.91 | 596,600 | -0.13(-1.08%) |
Dec 30, 2013 | 11.91 | 12.29 | 11.73 | 12.04 | 372,378 | +0.21(+1.78%) |
Dec 27, 2013 | 12.06 | 12.25 | 11.73 | 11.83 | 467,486 | -0.16(-1.33%) |
Dec 26, 2013 | 12.35 | 12.48 | 11.96 | 11.99 | 308,348 | -0.26(-2.12%) |
Dec 24, 2013 | 12.32 | 12.50 | 12.22 | 12.25 | 92,596 | -0.05(-0.41%) |
Dec 23, 2013 | 12.58 | 13.04 | 12.27 | 12.30 | 387,683 | -0.26(-2.07%) |
Dec 20, 2013 | 12.35 | 12.71 | 12.21 | 12.56 | 698,151 | +0.20(+1.62%) |
Dec 19, 2013 | 12.34 | 13.07 | 12.23 | 12.36 | 541,388 | -0.03(-0.24%) |
Dec 18, 2013 | 12.38 | 12.60 | 12.25 | 12.39 | 372,224 | +0.07(+0.57%) |
Dec 17, 2013 | 12.51 | 13.07 | 12.25 | 12.32 | 686,811 | -0.07(-0.56%) |
Dec 16, 2013 | 12.33 | 13.20 | 12.09 | 12.39 | 1,257,333 | +0.10(+0.81%) |
Dec 13, 2013 | 11.22 | 12.50 | 11.19 | 12.29 | 647,520 | +1.05(+9.34%) |
Dec 12, 2013 | 11.40 | 11.47 | 11.15 | 11.24 | 191,277 | -0.16(-1.40%) |
Dec 11, 2013 | 11.26 | 11.40 | 11.14 | 11.40 | 256,923 | +0.18(+1.60%) |
Dec 10, 2013 | 11.45 | 11.52 | 11.15 | 11.22 | 301,322 | -0.27(-2.39%) |
Dec 09, 2013 | 11.05 | 11.52 | 11.04 | 11.49 | 409,287 | +0.46(+4.12%) |
Dec 06, 2013 | 11.04 | 11.30 | 10.67 | 11.04 | 0 | +0.07(+0.64%) |
Dec 05, 2013 | 11.25 | 11.37 | 10.88 | 10.97 | 459,535 | -0.34(-3.01%) |
Dec 04, 2013 | 11.04 | 11.68 | 10.97 | 11.31 | 0 | +0.26(+2.35%) |
Dec 03, 2013 | 11.16 | 11.51 | 10.96 | 11.05 | 0 | -0.17(-1.52%) |