Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.37 | 13.47 | 12.84 | 13.08 | 312,048 | -0.26(-1.95%) |
Feb 27, 2014 | 13.32 | 13.45 | 13.25 | 13.34 | 149,144 | +0.05(+0.38%) |
Feb 26, 2014 | 13.44 | 13.64 | 13.21 | 13.29 | 228,601 | -0.08(-0.60%) |
Feb 25, 2014 | 13.69 | 13.90 | 13.28 | 13.37 | 340,986 | -0.28(-2.05%) |
Feb 24, 2014 | 13.37 | 13.73 | 13.35 | 13.65 | 379,300 | +0.30(+2.25%) |
Feb 21, 2014 | 12.87 | 13.55 | 12.87 | 13.35 | 570,229 | +0.48(+3.73%) |
Feb 20, 2014 | 12.68 | 12.88 | 12.57 | 12.87 | 299,228 | +0.21(+1.66%) |
Feb 19, 2014 | 12.59 | 12.84 | 12.50 | 12.66 | 399,808 | +0.02(+0.16%) |
Feb 18, 2014 | 12.23 | 12.64 | 12.19 | 12.64 | 362,596 | +0.47(+3.86%) |
Feb 14, 2014 | 12.08 | 12.17 | 12.17 | 12.17 | 485,800 | +0.11(+0.91%) |
Feb 13, 2014 | 12.50 | 12.50 | 11.77 | 12.06 | 917,864 | -1.14(-8.64%) |
Feb 12, 2014 | 13.19 | 13.34 | 12.95 | 13.20 | 296,299 | +0.09(+0.69%) |
Feb 11, 2014 | 13.38 | 13.44 | 13.08 | 13.11 | 369,939 | -0.23(-1.72%) |
Feb 10, 2014 | 13.34 | 13.43 | 13.20 | 13.34 | 151,021 | -0.03(-0.22%) |
Feb 07, 2014 | 13.25 | 13.38 | 13.00 | 13.37 | 184,751 | +0.19(+1.44%) |
Feb 06, 2014 | 13.19 | 13.43 | 13.13 | 13.18 | 169,080 | +0.05(+0.38%) |
Feb 05, 2014 | 13.18 | 13.19 | 12.74 | 13.13 | 299,287 | -0.09(-0.68%) |
Feb 04, 2014 | 13.22 | 13.48 | 13.13 | 13.22 | 249,551 | +0.04(+0.30%) |
Feb 03, 2014 | 13.75 | 13.80 | 13.07 | 13.18 | 356,312 | -0.65(-4.70%) |
Jan 31, 2014 | 14.07 | 14.19 | 13.80 | 13.83 | 214,773 | -0.52(-3.62%) |
Jan 30, 2014 | 13.71 | 14.42 | 13.71 | 14.35 | 248,233 | +0.74(+5.44%) |
Jan 29, 2014 | 13.71 | 13.79 | 13.55 | 13.61 | 319,765 | -0.22(-1.59%) |
Jan 28, 2014 | 13.86 | 14.18 | 13.71 | 13.83 | 441,811 | -0.07(-0.50%) |
Jan 27, 2014 | 14.23 | 14.40 | 13.78 | 13.90 | 288,148 | -0.31(-2.18%) |
Jan 24, 2014 | 14.46 | 14.46 | 14.05 | 14.21 | 336,690 | -0.31(-2.13%) |
Jan 23, 2014 | 14.66 | 14.77 | 14.35 | 14.52 | 262,265 | -0.16(-1.09%) |
Jan 22, 2014 | 14.69 | 14.74 | 14.53 | 14.68 | 181,311 | -0.02(-0.14%) |
Jan 21, 2014 | 14.61 | 14.82 | 14.55 | 14.70 | 315,900 | +0.17(+1.17%) |
Jan 17, 2014 | 14.70 | 14.53 | 14.53 | 14.53 | 334,100 | -0.21(-1.42%) |
Jan 16, 2014 | 14.71 | 14.95 | 14.71 | 14.74 | 295,399 | -0.02(-0.14%) |
Jan 15, 2014 | 14.81 | 15.12 | 14.72 | 14.76 | 424,301 | -0.05(-0.34%) |
Jan 14, 2014 | 14.69 | 14.99 | 14.68 | 14.81 | 415,201 | +0.14(+0.95%) |
Jan 13, 2014 | 14.86 | 15.00 | 14.61 | 14.67 | 394,074 | -0.06(-0.41%) |
Jan 10, 2014 | 14.90 | 14.99 | 14.72 | 14.73 | 180,061 | -0.12(-0.81%) |
Jan 09, 2014 | 15.02 | 15.12 | 14.60 | 14.85 | 332,834 | -0.15(-1.00%) |
Jan 08, 2014 | 15.08 | 15.24 | 14.89 | 15.00 | 476,321 | +0.05(+0.33%) |
Jan 07, 2014 | 14.84 | 15.00 | 14.75 | 14.95 | 421,277 | +0.28(+1.91%) |
Jan 06, 2014 | 14.84 | 14.89 | 14.61 | 14.67 | 298,803 | +0.03(+0.20%) |
Jan 03, 2014 | 14.73 | 14.75 | 14.44 | 14.64 | 251,250 | -0.05(-0.34%) |
Jan 02, 2014 | 14.85 | 14.87 | 14.42 | 14.69 | 511,344 | -0.13(-0.88%) |
Dec 31, 2013 | 14.56 | 14.82 | 14.82 | 14.82 | 565,300 | +0.24(+1.65%) |
Dec 30, 2013 | 14.66 | 14.85 | 14.56 | 14.58 | 289,351 | -0.11(-0.75%) |
Dec 27, 2013 | 14.73 | 14.73 | 14.51 | 14.69 | 276,992 | +0.02(+0.14%) |
Dec 26, 2013 | 14.70 | 14.80 | 14.54 | 14.67 | 298,872 | +0.07(+0.48%) |
Dec 24, 2013 | 14.35 | 14.80 | 14.24 | 14.60 | 403,774 | +0.42(+2.96%) |
Dec 23, 2013 | 13.62 | 14.22 | 13.56 | 14.18 | 987,959 | +1.11(+8.49%) |
Dec 20, 2013 | 12.74 | 13.20 | 12.55 | 13.07 | 834,123 | +0.39(+3.08%) |
Dec 19, 2013 | 12.37 | 12.76 | 12.36 | 12.68 | 385,162 | +0.26(+2.09%) |
Dec 18, 2013 | 12.43 | 12.48 | 12.12 | 12.42 | 346,473 | +0.09(+0.73%) |
Dec 17, 2013 | 12.20 | 12.49 | 12.07 | 12.33 | 462,390 | +0.16(+1.31%) |
Dec 16, 2013 | 11.67 | 12.27 | 11.67 | 12.17 | 485,573 | +0.50(+4.28%) |
Dec 13, 2013 | 11.45 | 11.71 | 11.45 | 11.67 | 240,752 | +0.26(+2.28%) |
Dec 12, 2013 | 11.28 | 11.49 | 11.19 | 11.41 | 284,782 | +0.02(+0.18%) |
Dec 11, 2013 | 11.71 | 11.72 | 11.35 | 11.39 | 292,592 | -0.34(-2.90%) |
Dec 10, 2013 | 11.69 | 11.85 | 11.56 | 11.73 | 290,692 | -0.02(-0.17%) |
Dec 09, 2013 | 12.09 | 12.12 | 11.74 | 11.75 | 270,949 | -0.26(-2.16%) |
Dec 06, 2013 | 12.15 | 12.30 | 12.01 | 12.01 | 0 | -0.07(-0.58%) |
Dec 05, 2013 | 11.92 | 12.14 | 11.92 | 12.08 | 0 | +0.14(+1.21%) |
Dec 04, 2013 | 11.81 | 12.05 | 11.77 | 11.94 | 258,695 | -0.01(-0.13%) |
Dec 03, 2013 | 11.57 | 12.05 | 11.57 | 11.95 | 0 | +0.20(+1.70%) |