Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.15 | 11.27 | 10.89 | 11.01 | 93,784 | -0.10(-0.90%) |
Feb 27, 2014 | 10.79 | 11.12 | 10.79 | 11.11 | 115,116 | +0.25(+2.30%) |
Feb 26, 2014 | 10.67 | 11.03 | 10.54 | 10.86 | 188,671 | +0.24(+2.26%) |
Feb 25, 2014 | 10.54 | 10.73 | 10.52 | 10.62 | 107,471 | +0.05(+0.47%) |
Feb 24, 2014 | 10.59 | 10.79 | 10.52 | 10.57 | 86,396 | +0.00(+0.00%) |
Feb 21, 2014 | 10.50 | 10.64 | 10.41 | 10.57 | 118,509 | +0.12(+1.15%) |
Feb 20, 2014 | 10.34 | 10.49 | 10.29 | 10.45 | 113,290 | +0.15(+1.46%) |
Feb 19, 2014 | 10.19 | 10.35 | 10.10 | 10.30 | 143,084 | +0.05(+0.49%) |
Feb 18, 2014 | 10.18 | 10.26 | 10.14 | 10.25 | 116,259 | +0.10(+0.99%) |
Feb 14, 2014 | 10.25 | 10.15 | 10.15 | 10.15 | 114,800 | -0.12(-1.17%) |
Feb 13, 2014 | 9.880 | 10.33 | 9.830 | 10.27 | 205,340 | +0.33(+3.32%) |
Feb 12, 2014 | 9.670 | 10.04 | 9.630 | 9.940 | 235,244 | +0.27(+2.79%) |
Feb 11, 2014 | 9.590 | 9.700 | 9.570 | 9.670 | 142,769 | +0.09(+0.94%) |
Feb 10, 2014 | 9.820 | 9.820 | 9.490 | 9.580 | 267,356 | -0.27(-2.74%) |
Feb 07, 2014 | 9.830 | 9.920 | 9.700 | 9.850 | 241,950 | +0.07(+0.72%) |
Feb 06, 2014 | 10.50 | 10.65 | 9.650 | 9.780 | 475,569 | -1.02(-9.44%) |
Feb 05, 2014 | 10.82 | 10.86 | 10.59 | 10.80 | 138,327 | -0.05(-0.46%) |
Feb 04, 2014 | 11.04 | 11.05 | 10.85 | 10.85 | 129,589 | -0.15(-1.36%) |
Feb 03, 2014 | 11.40 | 11.40 | 10.91 | 11.00 | 243,454 | -0.38(-3.34%) |
Jan 31, 2014 | 11.00 | 11.45 | 10.89 | 11.38 | 127,658 | +0.15(+1.34%) |
Jan 30, 2014 | 11.17 | 11.34 | 11.03 | 11.23 | 111,317 | +0.18(+1.63%) |
Jan 29, 2014 | 11.25 | 11.25 | 10.97 | 11.05 | 230,334 | -0.32(-2.81%) |
Jan 28, 2014 | 10.87 | 11.44 | 10.78 | 11.37 | 170,911 | +0.48(+4.41%) |
Jan 27, 2014 | 10.99 | 11.19 | 10.71 | 10.89 | 163,623 | -0.12(-1.09%) |
Jan 24, 2014 | 11.52 | 11.52 | 10.83 | 11.01 | 187,939 | -0.63(-5.41%) |
Jan 23, 2014 | 11.62 | 11.67 | 11.50 | 11.64 | 82,260 | -0.07(-0.60%) |
Jan 22, 2014 | 11.67 | 11.78 | 11.54 | 11.71 | 50,821 | +0.03(+0.26%) |
Jan 21, 2014 | 11.78 | 11.78 | 11.51 | 11.68 | 98,634 | +0.00(+0.00%) |
Jan 17, 2014 | 11.80 | 11.68 | 11.68 | 11.68 | 44,400 | -0.11(-0.93%) |
Jan 16, 2014 | 11.96 | 11.96 | 11.63 | 11.79 | 72,861 | -0.15(-1.26%) |
Jan 15, 2014 | 11.90 | 12.04 | 11.77 | 11.94 | 91,703 | +0.04(+0.34%) |
Jan 14, 2014 | 11.74 | 11.91 | 11.65 | 11.90 | 59,526 | +0.25(+2.15%) |
Jan 13, 2014 | 12.01 | 12.01 | 11.53 | 11.65 | 142,299 | -0.35(-2.92%) |
Jan 10, 2014 | 12.23 | 12.33 | 11.86 | 12.00 | 96,493 | -0.17(-1.40%) |
Jan 09, 2014 | 12.45 | 12.45 | 11.79 | 12.17 | 236,796 | -0.28(-2.25%) |
Jan 08, 2014 | 12.59 | 12.63 | 12.37 | 12.45 | 83,660 | -0.16(-1.27%) |
Jan 07, 2014 | 12.58 | 12.72 | 12.39 | 12.61 | 77,915 | +0.12(+0.96%) |
Jan 06, 2014 | 12.76 | 12.81 | 12.42 | 12.49 | 151,527 | -0.27(-2.12%) |
Jan 03, 2014 | 12.50 | 12.82 | 12.45 | 12.76 | 155,125 | +0.24(+1.92%) |
Jan 02, 2014 | 12.79 | 12.83 | 12.21 | 12.52 | 145,249 | -0.23(-1.80%) |
Dec 31, 2013 | 12.81 | 12.75 | 12.75 | 12.75 | 85,200 | +0.00(+0.00%) |
Dec 30, 2013 | 13.02 | 13.13 | 12.70 | 12.75 | 66,766 | -0.33(-2.52%) |
Dec 27, 2013 | 13.15 | 13.19 | 12.95 | 13.08 | 35,541 | +0.00(+0.00%) |
Dec 26, 2013 | 13.48 | 13.51 | 13.05 | 13.08 | 54,817 | -0.28(-2.10%) |
Dec 24, 2013 | 13.07 | 13.41 | 13.02 | 13.36 | 37,590 | +0.45(+3.49%) |
Dec 23, 2013 | 12.90 | 13.21 | 12.89 | 12.91 | 88,533 | +0.05(+0.39%) |
Dec 20, 2013 | 12.70 | 13.07 | 12.57 | 12.86 | 230,348 | +0.20(+1.58%) |
Dec 19, 2013 | 12.89 | 12.89 | 12.61 | 12.66 | 87,786 | -0.23(-1.78%) |
Dec 18, 2013 | 12.79 | 12.96 | 12.54 | 12.89 | 136,995 | +0.11(+0.86%) |
Dec 17, 2013 | 12.43 | 12.80 | 12.43 | 12.78 | 121,237 | +0.35(+2.82%) |
Dec 16, 2013 | 12.20 | 12.52 | 12.14 | 12.43 | 121,232 | +0.33(+2.73%) |
Dec 13, 2013 | 12.05 | 12.21 | 11.99 | 12.10 | 123,649 | +0.06(+0.50%) |
Dec 12, 2013 | 12.09 | 12.20 | 12.00 | 12.04 | 94,779 | -0.06(-0.50%) |
Dec 11, 2013 | 12.41 | 12.44 | 12.00 | 12.10 | 152,657 | -0.31(-2.50%) |
Dec 10, 2013 | 12.55 | 12.59 | 12.40 | 12.41 | 110,779 | -0.13(-1.04%) |
Dec 09, 2013 | 12.46 | 12.59 | 12.40 | 12.54 | 114,506 | +0.12(+0.97%) |
Dec 06, 2013 | 12.46 | 12.66 | 12.32 | 12.42 | 124,926 | +0.12(+0.98%) |
Dec 05, 2013 | 12.41 | 12.45 | 12.25 | 12.30 | 105,927 | -0.08(-0.65%) |
Dec 04, 2013 | 12.28 | 12.56 | 12.25 | 12.38 | 144,109 | +0.01(+0.08%) |
Dec 03, 2013 | 12.41 | 12.76 | 12.36 | 12.37 | 135,826 | -0.12(-0.96%) |