Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.55 | 12.55 | 11.92 | 11.98 | 6,043 | -0.49(-3.93%) |
Feb 27, 2014 | 12.46 | 12.47 | 12.01 | 12.47 | 4,606 | +0.14(+1.10%) |
Feb 26, 2014 | 13.65 | 13.65 | 11.78 | 12.33 | 19,565 | -1.44(-10.45%) |
Feb 25, 2014 | 13.97 | 14.00 | 13.46 | 13.77 | 12,980 | -0.22(-1.55%) |
Feb 24, 2014 | 14.10 | 14.10 | 13.76 | 13.99 | 7,399 | +0.11(+0.81%) |
Feb 21, 2014 | 13.96 | 14.23 | 13.88 | 13.88 | 5,473 | +0.14(+1.02%) |
Feb 20, 2014 | 13.49 | 14.57 | 13.49 | 13.74 | 29,851 | +0.43(+3.27%) |
Feb 19, 2014 | 13.20 | 13.30 | 13.00 | 13.30 | 5,435 | +0.07(+0.53%) |
Feb 18, 2014 | 14.72 | 14.72 | 13.23 | 13.23 | 27,633 | +0.26(+2.00%) |
Feb 14, 2014 | 11.57 | 12.97 | 12.97 | 12.97 | 47,505 | +1.76(+15.69%) |
Feb 13, 2014 | 10.15 | 11.22 | 10.15 | 11.22 | 11,847 | +1.07(+10.50%) |
Feb 12, 2014 | 9.694 | 10.37 | 9.694 | 10.15 | 11,837 | +0.60(+6.31%) |
Feb 11, 2014 | 8.839 | 9.813 | 8.706 | 9.547 | 11,702 | +0.69(+7.75%) |
Feb 10, 2014 | 8.902 | 8.916 | 8.769 | 8.860 | 30,274 | -0.18(-1.94%) |
Feb 07, 2014 | 8.979 | 9.035 | 8.909 | 9.035 | 5,486 | -0.05(-0.54%) |
Feb 06, 2014 | 9.344 | 9.344 | 8.545 | 9.085 | 21,770 | -0.03(-0.31%) |
Feb 05, 2014 | 9.449 | 9.458 | 9.113 | 9.113 | 10,118 | -0.15(-1.66%) |
Feb 04, 2014 | 9.400 | 9.610 | 9.120 | 9.267 | 10,840 | -0.22(-2.29%) |
Feb 03, 2014 | 10.89 | 10.89 | 8.909 | 9.484 | 48,911 | -1.25(-11.68%) |
Jan 31, 2014 | 10.70 | 10.91 | 10.70 | 10.74 | 3,466 | +0.13(+1.26%) |
Jan 30, 2014 | 11.01 | 11.01 | 10.52 | 10.61 | 4,950 | -0.43(-3.94%) |
Jan 29, 2014 | 11.25 | 11.25 | 10.88 | 11.04 | 5,851 | -0.21(-1.87%) |
Jan 28, 2014 | 11.29 | 11.29 | 11.17 | 11.25 | 4,573 | +0.06(+0.56%) |
Jan 27, 2014 | 11.04 | 11.19 | 10.91 | 11.19 | 8,188 | +0.15(+1.33%) |
Jan 24, 2014 | 11.42 | 11.56 | 11.01 | 11.04 | 7,599 | -0.52(-4.49%) |
Jan 23, 2014 | 11.23 | 11.56 | 10.86 | 11.56 | 5,549 | +0.41(+3.71%) |
Jan 22, 2014 | 11.24 | 11.32 | 11.13 | 11.15 | 7,531 | -0.41(-3.52%) |
Jan 21, 2014 | 11.46 | 11.84 | 11.22 | 11.55 | 9,827 | +0.00(+0.00%) |
Jan 17, 2014 | 11.78 | 11.55 | 11.55 | 11.55 | 18,403 | -0.36(-3.06%) |
Jan 16, 2014 | 12.24 | 12.25 | 11.87 | 11.92 | 10,877 | -0.07(-0.58%) |
Jan 15, 2014 | 11.78 | 12.20 | 11.78 | 11.99 | 6,274 | -0.05(-0.41%) |
Jan 14, 2014 | 12.13 | 12.22 | 12.04 | 12.04 | 3,381 | -0.20(-1.60%) |
Jan 13, 2014 | 11.78 | 12.23 | 11.78 | 12.23 | 2,736 | +0.15(+1.22%) |
Jan 10, 2014 | 11.78 | 12.27 | 11.78 | 12.08 | 8,105 | +0.26(+2.19%) |
Jan 09, 2014 | 12.39 | 12.45 | 11.83 | 11.83 | 7,334 | -0.58(-4.69%) |
Jan 08, 2014 | 11.92 | 12.41 | 11.84 | 12.41 | 7,519 | +0.43(+3.63%) |
Jan 07, 2014 | 12.09 | 12.34 | 11.97 | 11.97 | 8,997 | -0.29(-2.40%) |
Jan 06, 2014 | 11.92 | 12.27 | 11.92 | 12.27 | 6,884 | +0.35(+2.94%) |
Jan 03, 2014 | 11.99 | 12.26 | 11.64 | 11.92 | 19,059 | -0.01(-0.06%) |
Jan 02, 2014 | 11.97 | 12.10 | 11.92 | 11.92 | 8,033 | +0.04(+0.29%) |
Dec 31, 2013 | 11.89 | 11.89 | 11.89 | 11.89 | 7,418 | +0.01(+0.12%) |
Dec 30, 2013 | 12.33 | 12.35 | 11.85 | 11.87 | 17,960 | -0.48(-3.91%) |
Dec 27, 2013 | 12.88 | 12.99 | 12.31 | 12.36 | 14,317 | -0.40(-3.13%) |
Dec 26, 2013 | 13.28 | 13.28 | 12.70 | 12.76 | 8,516 | -0.56(-4.21%) |
Dec 24, 2013 | 12.95 | 13.55 | 12.95 | 13.32 | 5,971 | +0.48(+3.77%) |
Dec 23, 2013 | 12.61 | 13.04 | 12.61 | 12.83 | 7,401 | +0.22(+1.78%) |
Dec 20, 2013 | 12.32 | 12.61 | 12.12 | 12.61 | 21,825 | +0.34(+2.80%) |
Dec 19, 2013 | 11.85 | 12.58 | 11.85 | 12.27 | 8,332 | +0.42(+3.55%) |
Dec 18, 2013 | 11.76 | 12.17 | 11.76 | 11.85 | 18,096 | +0.08(+0.72%) |
Dec 17, 2013 | 11.81 | 11.84 | 11.71 | 11.76 | 4,502 | -0.05(-0.41%) |
Dec 16, 2013 | 11.92 | 11.92 | 11.57 | 11.81 | 10,812 | -0.11(-0.91%) |
Dec 13, 2013 | 11.99 | 12.00 | 11.92 | 11.92 | 10,787 | -0.07(-0.56%) |
Dec 12, 2013 | 12.06 | 12.07 | 11.99 | 11.99 | 8,251 | -0.13(-1.10%) |
Dec 11, 2013 | 11.96 | 12.13 | 11.96 | 12.12 | 20,401 | +0.11(+0.88%) |
Dec 10, 2013 | 11.80 | 12.12 | 11.80 | 12.01 | 6,707 | -0.07(-0.58%) |
Dec 09, 2013 | 11.94 | 12.39 | 11.78 | 12.08 | 30,599 | -0.04(-0.35%) |
Dec 06, 2013 | 12.22 | 12.52 | 12.09 | 12.13 | 0 | -0.06(-0.52%) |
Dec 05, 2013 | 12.54 | 12.54 | 11.72 | 12.19 | 0 | -0.41(-3.23%) |
Dec 04, 2013 | 13.20 | 13.31 | 12.37 | 12.60 | 0 | -1.08(-7.89%) |
Dec 03, 2013 | 14.24 | 14.27 | 13.53 | 13.68 | 0 | -0.62(-4.36%) |