Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.12 | 11.35 | 11.03 | 11.21 | 961,599 | +0.12(+1.04%) |
Feb 27, 2014 | 11.00 | 11.11 | 10.88 | 11.10 | 709,055 | +0.06(+0.59%) |
Feb 26, 2014 | 10.89 | 11.10 | 10.84 | 11.03 | 604,468 | +0.13(+1.19%) |
Feb 25, 2014 | 11.07 | 11.08 | 10.87 | 10.90 | 635,406 | -0.16(-1.43%) |
Feb 24, 2014 | 10.90 | 11.14 | 10.74 | 11.06 | 737,840 | +0.32(+3.02%) |
Feb 21, 2014 | 10.66 | 10.81 | 10.62 | 10.74 | 1,002,096 | +0.13(+1.22%) |
Feb 20, 2014 | 10.70 | 10.79 | 10.55 | 10.61 | 851,642 | -0.08(-0.74%) |
Feb 19, 2014 | 11.25 | 11.30 | 10.67 | 10.69 | 1,441,543 | -0.34(-3.07%) |
Feb 18, 2014 | 10.87 | 11.07 | 10.82 | 11.02 | 524,414 | +0.17(+1.53%) |
Feb 14, 2014 | 10.76 | 10.86 | 10.86 | 10.86 | 440,249 | +0.10(+0.94%) |
Feb 13, 2014 | 10.66 | 10.78 | 10.55 | 10.76 | 633,530 | +0.01(+0.13%) |
Feb 12, 2014 | 10.80 | 10.92 | 10.71 | 10.74 | 866,240 | -0.03(-0.27%) |
Feb 11, 2014 | 10.67 | 10.82 | 10.55 | 10.77 | 1,443,625 | +0.12(+1.08%) |
Feb 10, 2014 | 10.68 | 10.71 | 10.53 | 10.66 | 1,021,021 | -0.03(-0.27%) |
Feb 07, 2014 | 10.65 | 10.78 | 10.58 | 10.69 | 805,673 | +0.09(+0.88%) |
Feb 06, 2014 | 10.61 | 10.66 | 10.52 | 10.59 | 824,506 | -0.03(-0.27%) |
Feb 05, 2014 | 10.53 | 10.74 | 10.48 | 10.62 | 942,893 | +0.06(+0.61%) |
Feb 04, 2014 | 10.38 | 10.66 | 10.25 | 10.56 | 780,442 | +0.22(+2.09%) |
Feb 03, 2014 | 10.73 | 10.74 | 10.33 | 10.34 | 998,572 | -0.40(-3.75%) |
Jan 31, 2014 | 10.81 | 11.02 | 10.72 | 10.74 | 748,608 | -0.28(-2.55%) |
Jan 30, 2014 | 11.11 | 11.23 | 10.98 | 11.02 | 894,855 | +0.01(+0.07%) |
Jan 29, 2014 | 11.17 | 11.33 | 11.02 | 11.02 | 1,164,240 | -0.21(-1.86%) |
Jan 28, 2014 | 11.08 | 11.28 | 10.97 | 11.23 | 832,500 | +0.14(+1.30%) |
Jan 27, 2014 | 11.59 | 11.59 | 11.07 | 11.08 | 928,909 | -0.30(-2.66%) |
Jan 24, 2014 | 11.63 | 11.63 | 11.33 | 11.38 | 945,751 | -0.36(-3.07%) |
Jan 23, 2014 | 12.18 | 12.18 | 11.54 | 11.74 | 1,206,654 | -0.46(-3.78%) |
Jan 22, 2014 | 12.24 | 12.30 | 12.05 | 12.20 | 501,205 | +0.01(+0.12%) |
Jan 21, 2014 | 11.97 | 12.25 | 11.93 | 12.19 | 778,343 | +0.24(+1.99%) |
Jan 17, 2014 | 11.85 | 11.95 | 11.95 | 11.95 | 753,423 | +0.12(+1.03%) |
Jan 16, 2014 | 11.92 | 12.06 | 11.81 | 11.83 | 538,644 | -0.14(-1.20%) |
Jan 15, 2014 | 11.92 | 12.09 | 11.90 | 11.97 | 574,329 | +0.06(+0.48%) |
Jan 14, 2014 | 11.98 | 11.98 | 11.87 | 11.92 | 471,297 | +0.02(+0.18%) |
Jan 13, 2014 | 12.01 | 12.03 | 11.79 | 11.90 | 543,730 | -0.14(-1.20%) |
Jan 10, 2014 | 12.10 | 12.10 | 11.90 | 12.04 | 433,658 | -0.04(-0.36%) |
Jan 09, 2014 | 12.08 | 12.15 | 11.97 | 12.08 | 495,454 | +0.09(+0.72%) |
Jan 08, 2014 | 12.04 | 12.10 | 11.92 | 12.00 | 738,498 | -0.01(-0.12%) |
Jan 07, 2014 | 11.84 | 12.10 | 11.78 | 12.01 | 888,051 | +0.01(+0.06%) |
Jan 06, 2014 | 12.13 | 12.20 | 12.00 | 12.00 | 554,936 | -0.06(-0.54%) |
Jan 03, 2014 | 12.08 | 12.19 | 12.01 | 12.07 | 391,548 | +0.00(+0.00%) |
Jan 02, 2014 | 12.26 | 12.26 | 12.07 | 12.07 | 824,395 | -0.22(-1.82%) |
Dec 31, 2013 | 12.29 | 12.29 | 12.29 | 12.29 | 502,051 | +0.03(+0.23%) |
Dec 30, 2013 | 12.33 | 12.39 | 12.23 | 12.26 | 417,280 | -0.11(-0.87%) |
Dec 27, 2013 | 12.43 | 12.51 | 12.30 | 12.37 | 542,135 | -0.01(-0.06%) |
Dec 26, 2013 | 12.33 | 12.40 | 12.31 | 12.38 | 277,240 | +0.07(+0.58%) |
Dec 24, 2013 | 12.33 | 12.36 | 12.30 | 12.31 | 337,771 | +0.00(+0.00%) |
Dec 23, 2013 | 12.17 | 12.34 | 12.13 | 12.31 | 887,981 | +0.16(+1.36%) |
Dec 20, 2013 | 12.03 | 12.20 | 11.93 | 12.14 | 1,837,675 | +0.17(+1.44%) |
Dec 19, 2013 | 12.13 | 12.17 | 11.95 | 11.97 | 603,661 | -0.18(-1.47%) |
Dec 18, 2013 | 11.95 | 12.15 | 11.83 | 12.15 | 861,828 | +0.21(+1.74%) |
Dec 17, 2013 | 11.96 | 11.98 | 11.83 | 11.94 | 585,923 | +0.00(+0.03%) |
Dec 16, 2013 | 11.71 | 11.95 | 11.60 | 11.94 | 629,379 | +0.31(+2.68%) |
Dec 13, 2013 | 11.68 | 11.75 | 11.53 | 11.63 | 527,818 | -0.01(-0.06%) |
Dec 12, 2013 | 11.61 | 11.73 | 11.57 | 11.63 | 543,320 | +0.04(+0.37%) |
Dec 11, 2013 | 11.84 | 11.90 | 11.54 | 11.59 | 1,246,207 | -0.25(-2.12%) |
Dec 10, 2013 | 11.87 | 12.08 | 11.80 | 11.84 | 1,318,162 | -0.04(-0.36%) |
Dec 09, 2013 | 11.78 | 11.89 | 11.71 | 11.88 | 1,196,188 | +0.11(+0.91%) |
Dec 06, 2013 | 11.67 | 11.79 | 11.63 | 11.78 | 0 | +0.26(+2.24%) |
Dec 05, 2013 | 11.37 | 11.55 | 11.33 | 11.52 | 0 | +0.12(+1.07%) |
Dec 04, 2013 | 11.33 | 11.51 | 11.27 | 11.40 | 0 | +0.03(+0.25%) |
Dec 03, 2013 | 11.39 | 11.47 | 11.29 | 11.37 | 0 | -0.06(-0.56%) |