Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.38 | 13.50 | 13.11 | 13.15 | 180,756 | -0.19(-1.42%) |
Feb 27, 2014 | 13.00 | 13.42 | 12.94 | 13.34 | 122,517 | +0.34(+2.62%) |
Feb 26, 2014 | 12.85 | 13.05 | 12.83 | 13.00 | 205,909 | +0.13(+1.01%) |
Feb 25, 2014 | 13.07 | 13.11 | 12.86 | 12.87 | 204,511 | -0.31(-2.35%) |
Feb 24, 2014 | 13.12 | 13.42 | 13.12 | 13.18 | 129,508 | +0.14(+1.07%) |
Feb 21, 2014 | 13.10 | 13.20 | 12.98 | 13.04 | 107,166 | -0.03(-0.23%) |
Feb 20, 2014 | 12.91 | 13.12 | 12.86 | 13.07 | 134,713 | +0.18(+1.40%) |
Feb 19, 2014 | 12.85 | 13.17 | 12.84 | 12.89 | 121,499 | -0.06(-0.46%) |
Feb 18, 2014 | 12.64 | 13.00 | 12.60 | 12.95 | 165,868 | +0.33(+2.61%) |
Feb 14, 2014 | 12.71 | 12.62 | 12.62 | 12.62 | 104,600 | -0.09(-0.71%) |
Feb 13, 2014 | 12.10 | 12.73 | 12.10 | 12.71 | 161,483 | +0.50(+4.10%) |
Feb 12, 2014 | 12.21 | 12.32 | 12.16 | 12.21 | 222,514 | -0.01(-0.08%) |
Feb 11, 2014 | 12.23 | 12.45 | 12.16 | 12.22 | 124,277 | -0.05(-0.41%) |
Feb 10, 2014 | 11.94 | 12.36 | 11.89 | 12.27 | 250,788 | +0.27(+2.25%) |
Feb 07, 2014 | 12.14 | 12.15 | 11.86 | 12.00 | 276,052 | -0.15(-1.23%) |
Feb 06, 2014 | 12.08 | 12.26 | 11.99 | 12.15 | 388,956 | +0.11(+0.91%) |
Feb 05, 2014 | 12.09 | 12.33 | 11.74 | 12.04 | 359,823 | -0.13(-1.07%) |
Feb 04, 2014 | 12.61 | 13.90 | 12.14 | 12.17 | 1,483,814 | +0.70(+6.10%) |
Feb 03, 2014 | 11.49 | 11.49 | 10.87 | 11.47 | 330,757 | -0.01(-0.09%) |
Jan 31, 2014 | 11.30 | 11.65 | 11.30 | 11.48 | 154,707 | +0.00(+0.00%) |
Jan 30, 2014 | 11.38 | 11.87 | 11.38 | 11.48 | 229,857 | +0.14(+1.23%) |
Jan 29, 2014 | 11.59 | 11.59 | 11.23 | 11.34 | 168,034 | -0.38(-3.24%) |
Jan 28, 2014 | 11.68 | 11.77 | 11.34 | 11.72 | 184,705 | +0.01(+0.09%) |
Jan 27, 2014 | 11.95 | 11.95 | 11.55 | 11.71 | 139,294 | -0.20(-1.68%) |
Jan 24, 2014 | 12.02 | 12.03 | 11.81 | 11.91 | 284,298 | -0.22(-1.81%) |
Jan 23, 2014 | 12.05 | 12.18 | 11.61 | 12.13 | 819,799 | -0.71(-5.53%) |
Jan 22, 2014 | 12.89 | 12.98 | 12.80 | 12.84 | 93,005 | -0.09(-0.70%) |
Jan 21, 2014 | 13.00 | 13.00 | 12.67 | 12.93 | 88,133 | -0.03(-0.23%) |
Jan 17, 2014 | 12.98 | 12.96 | 12.96 | 12.96 | 111,600 | -0.05(-0.38%) |
Jan 16, 2014 | 12.93 | 13.05 | 12.88 | 13.01 | 84,101 | +0.02(+0.15%) |
Jan 15, 2014 | 12.54 | 13.08 | 12.54 | 12.99 | 83,207 | +0.51(+4.09%) |
Jan 14, 2014 | 12.63 | 12.64 | 12.27 | 12.48 | 94,421 | -0.06(-0.48%) |
Jan 13, 2014 | 12.50 | 12.61 | 12.33 | 12.54 | 118,380 | -0.01(-0.08%) |
Jan 10, 2014 | 12.67 | 12.81 | 12.49 | 12.55 | 125,891 | -0.09(-0.71%) |
Jan 09, 2014 | 12.83 | 13.09 | 12.49 | 12.64 | 94,934 | -0.13(-1.02%) |
Jan 08, 2014 | 12.81 | 12.87 | 12.61 | 12.77 | 46,631 | -0.02(-0.16%) |
Jan 07, 2014 | 12.70 | 12.93 | 12.60 | 12.79 | 46,551 | +0.14(+1.11%) |
Jan 06, 2014 | 12.86 | 12.86 | 12.61 | 12.65 | 47,309 | -0.14(-1.09%) |
Jan 03, 2014 | 13.01 | 13.04 | 12.63 | 12.79 | 124,636 | -0.23(-1.77%) |
Jan 02, 2014 | 12.82 | 13.06 | 12.43 | 13.02 | 257,730 | +0.12(+0.93%) |
Dec 31, 2013 | 12.36 | 12.90 | 12.90 | 12.90 | 130,300 | +0.53(+4.28%) |
Dec 30, 2013 | 12.34 | 12.59 | 12.34 | 12.37 | 79,002 | -0.03(-0.24%) |
Dec 27, 2013 | 12.49 | 12.49 | 12.32 | 12.40 | 58,168 | -0.01(-0.08%) |
Dec 26, 2013 | 12.38 | 12.62 | 12.28 | 12.41 | 100,905 | +0.06(+0.49%) |
Dec 24, 2013 | 12.34 | 12.52 | 12.30 | 12.35 | 29,096 | +0.03(+0.24%) |
Dec 23, 2013 | 12.25 | 12.49 | 12.21 | 12.32 | 79,482 | +0.16(+1.32%) |
Dec 20, 2013 | 12.05 | 12.69 | 12.00 | 12.16 | 353,868 | +0.12(+1.00%) |
Dec 19, 2013 | 11.50 | 12.06 | 11.48 | 12.04 | 160,978 | +0.50(+4.33%) |
Dec 18, 2013 | 11.19 | 11.60 | 11.19 | 11.54 | 148,632 | +0.37(+3.31%) |
Dec 17, 2013 | 11.43 | 11.43 | 10.88 | 11.17 | 225,070 | -0.26(-2.27%) |
Dec 16, 2013 | 11.17 | 11.49 | 11.09 | 11.43 | 104,081 | +0.28(+2.51%) |
Dec 13, 2013 | 11.53 | 11.63 | 11.11 | 11.15 | 104,885 | -0.32(-2.79%) |
Dec 12, 2013 | 11.74 | 11.74 | 11.45 | 11.47 | 48,990 | -0.29(-2.47%) |
Dec 11, 2013 | 11.96 | 12.09 | 11.60 | 11.76 | 154,272 | -0.12(-1.01%) |
Dec 10, 2013 | 12.01 | 12.15 | 11.81 | 11.88 | 69,879 | -0.17(-1.41%) |
Dec 09, 2013 | 12.05 | 12.13 | 11.95 | 12.05 | 117,161 | -0.01(-0.08%) |
Dec 06, 2013 | 11.98 | 12.23 | 11.76 | 12.06 | 289,142 | +0.41(+3.52%) |
Dec 05, 2013 | 11.40 | 11.69 | 11.40 | 11.65 | 139,319 | +0.23(+2.01%) |
Dec 04, 2013 | 11.72 | 12.11 | 11.37 | 11.42 | 192,929 | -0.38(-3.22%) |
Dec 03, 2013 | 11.73 | 11.98 | 11.57 | 11.80 | 155,017 | +0.02(+0.17%) |