Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.16 | 11.23 | 10.74 | 10.77 | 56,014 | -0.36(-3.23%) |
Feb 27, 2014 | 11.17 | 11.47 | 11.02 | 11.13 | 17,818 | -0.12(-1.07%) |
Feb 26, 2014 | 11.35 | 11.35 | 11.07 | 11.25 | 17,050 | -0.04(-0.35%) |
Feb 25, 2014 | 11.24 | 11.48 | 11.09 | 11.29 | 41,468 | -0.07(-0.62%) |
Feb 24, 2014 | 11.05 | 11.42 | 11.05 | 11.36 | 38,088 | +0.27(+2.43%) |
Feb 21, 2014 | 10.91 | 11.16 | 10.75 | 11.09 | 46,093 | +0.26(+2.40%) |
Feb 20, 2014 | 10.53 | 10.86 | 10.53 | 10.83 | 27,720 | +0.28(+2.65%) |
Feb 19, 2014 | 10.47 | 10.79 | 10.43 | 10.55 | 43,223 | +0.01(+0.09%) |
Feb 18, 2014 | 10.94 | 10.94 | 10.50 | 10.54 | 32,599 | -0.37(-3.39%) |
Feb 14, 2014 | 10.84 | 10.91 | 10.91 | 10.91 | 32,900 | +0.02(+0.18%) |
Feb 13, 2014 | 10.32 | 10.97 | 10.32 | 10.89 | 45,059 | +0.43(+4.11%) |
Feb 12, 2014 | 10.35 | 10.51 | 10.34 | 10.46 | 21,586 | +0.09(+0.87%) |
Feb 11, 2014 | 10.17 | 10.40 | 10.13 | 10.37 | 30,097 | +0.24(+2.37%) |
Feb 10, 2014 | 10.01 | 10.14 | 9.930 | 10.13 | 44,445 | +0.02(+0.20%) |
Feb 07, 2014 | 9.970 | 10.15 | 9.910 | 10.11 | 45,606 | +0.18(+1.81%) |
Feb 06, 2014 | 10.09 | 10.51 | 9.920 | 9.930 | 58,755 | -0.10(-1.00%) |
Feb 05, 2014 | 10.21 | 10.21 | 9.860 | 10.03 | 40,343 | -0.22(-2.15%) |
Feb 04, 2014 | 10.00 | 10.58 | 9.840 | 10.25 | 65,151 | +0.27(+2.71%) |
Feb 03, 2014 | 10.33 | 10.56 | 9.820 | 9.980 | 128,886 | -0.35(-3.39%) |
Jan 31, 2014 | 10.91 | 10.97 | 10.26 | 10.33 | 120,665 | -0.84(-7.52%) |
Jan 30, 2014 | 11.06 | 11.58 | 10.86 | 11.17 | 72,656 | +0.11(+0.99%) |
Jan 29, 2014 | 11.66 | 11.69 | 10.89 | 11.06 | 76,263 | -0.83(-6.98%) |
Jan 28, 2014 | 11.26 | 11.96 | 10.75 | 11.89 | 170,986 | +0.59(+5.22%) |
Jan 27, 2014 | 11.55 | 11.67 | 11.26 | 11.30 | 73,602 | -0.25(-2.16%) |
Jan 24, 2014 | 11.87 | 11.87 | 11.23 | 11.55 | 65,317 | -0.43(-3.59%) |
Jan 23, 2014 | 12.20 | 12.23 | 11.90 | 11.98 | 42,789 | -0.31(-2.52%) |
Jan 22, 2014 | 12.42 | 12.42 | 12.04 | 12.29 | 24,877 | -0.09(-0.73%) |
Jan 21, 2014 | 12.25 | 12.45 | 12.14 | 12.38 | 36,586 | +0.15(+1.23%) |
Jan 17, 2014 | 12.58 | 12.23 | 12.23 | 12.23 | 59,600 | -0.34(-2.70%) |
Jan 16, 2014 | 12.56 | 12.64 | 12.42 | 12.57 | 30,626 | -0.07(-0.55%) |
Jan 15, 2014 | 12.77 | 12.81 | 12.35 | 12.64 | 43,792 | -0.13(-1.02%) |
Jan 14, 2014 | 12.87 | 13.19 | 12.60 | 12.77 | 45,668 | -0.07(-0.55%) |
Jan 13, 2014 | 13.45 | 13.47 | 12.56 | 12.84 | 79,548 | -0.62(-4.61%) |
Jan 10, 2014 | 13.76 | 13.76 | 13.40 | 13.46 | 45,645 | -0.26(-1.90%) |
Jan 09, 2014 | 13.65 | 13.81 | 13.62 | 13.72 | 68,036 | +0.04(+0.29%) |
Jan 08, 2014 | 13.64 | 13.81 | 13.47 | 13.68 | 247,195 | +0.11(+0.81%) |
Jan 07, 2014 | 13.49 | 13.66 | 13.49 | 13.57 | 53,508 | +0.12(+0.89%) |
Jan 06, 2014 | 13.13 | 13.59 | 13.10 | 13.45 | 92,395 | +0.36(+2.75%) |
Jan 03, 2014 | 12.75 | 13.10 | 12.75 | 13.09 | 30,986 | +0.37(+2.91%) |
Jan 02, 2014 | 13.49 | 13.49 | 12.68 | 12.72 | 60,684 | -0.70(-5.22%) |
Dec 31, 2013 | 13.49 | 13.42 | 13.42 | 13.42 | 50,400 | -0.04(-0.30%) |
Dec 30, 2013 | 13.72 | 13.90 | 13.40 | 13.46 | 50,685 | -0.27(-1.97%) |
Dec 27, 2013 | 13.91 | 14.04 | 13.66 | 13.73 | 71,612 | -0.21(-1.51%) |
Dec 26, 2013 | 13.77 | 14.11 | 13.70 | 13.94 | 53,338 | +0.31(+2.27%) |
Dec 24, 2013 | 13.41 | 13.66 | 13.39 | 13.63 | 15,765 | +0.20(+1.49%) |
Dec 23, 2013 | 12.89 | 13.53 | 12.86 | 13.43 | 95,412 | +0.56(+4.35%) |
Dec 20, 2013 | 12.00 | 12.93 | 12.00 | 12.87 | 177,936 | +0.89(+7.43%) |
Dec 19, 2013 | 12.12 | 12.19 | 11.94 | 11.98 | 38,765 | -0.12(-0.99%) |
Dec 18, 2013 | 12.11 | 12.22 | 11.96 | 12.10 | 32,463 | -0.02(-0.17%) |
Dec 17, 2013 | 12.36 | 12.40 | 11.86 | 12.12 | 37,650 | -0.28(-2.26%) |
Dec 16, 2013 | 12.10 | 12.42 | 12.07 | 12.40 | 43,364 | +0.39(+3.25%) |
Dec 13, 2013 | 12.00 | 12.25 | 11.82 | 12.01 | 88,080 | +0.03(+0.25%) |
Dec 12, 2013 | 11.84 | 12.16 | 11.84 | 11.98 | 40,178 | +0.11(+0.93%) |
Dec 11, 2013 | 11.91 | 12.00 | 11.67 | 11.87 | 55,822 | -0.03(-0.25%) |
Dec 10, 2013 | 12.06 | 12.19 | 11.86 | 11.90 | 73,460 | -0.22(-1.82%) |
Dec 09, 2013 | 11.95 | 12.12 | 11.90 | 12.12 | 61,737 | +0.25(+2.11%) |
Dec 06, 2013 | 11.36 | 12.15 | 11.34 | 11.87 | 0 | +0.51(+4.49%) |
Dec 05, 2013 | 11.49 | 11.49 | 11.26 | 11.36 | 0 | -0.10(-0.87%) |
Dec 04, 2013 | 10.95 | 11.50 | 10.95 | 11.46 | 0 | +0.41(+3.71%) |
Dec 03, 2013 | 10.85 | 11.07 | 10.78 | 11.05 | 0 | +0.17(+1.56%) |