Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.61 | 11.78 | 11.17 | 11.28 | 4,130,680 | -0.29(-2.47%) |
Feb 27, 2014 | 11.33 | 11.62 | 11.28 | 11.56 | 2,259,476 | +0.20(+1.72%) |
Feb 26, 2014 | 11.20 | 11.54 | 11.18 | 11.37 | 3,564,560 | +0.12(+1.02%) |
Feb 25, 2014 | 11.01 | 11.50 | 11.00 | 11.25 | 5,354,840 | +0.01(+0.09%) |
Feb 24, 2014 | 10.95 | 11.38 | 10.78 | 11.24 | 5,992,576 | +0.46(+4.29%) |
Feb 21, 2014 | 11.73 | 11.94 | 10.64 | 10.78 | 7,309,000 | -0.08(-0.74%) |
Feb 20, 2014 | 11.09 | 11.09 | 10.51 | 10.86 | 7,100,556 | -0.28(-2.47%) |
Feb 19, 2014 | 10.99 | 11.26 | 10.98 | 11.13 | 4,405,252 | +0.15(+1.37%) |
Feb 18, 2014 | 10.88 | 11.05 | 10.78 | 10.98 | 3,658,128 | +0.13(+1.17%) |
Feb 14, 2014 | 10.66 | 10.86 | 10.86 | 10.86 | 3,983,200 | +0.21(+2.02%) |
Feb 13, 2014 | 10.28 | 10.71 | 10.22 | 10.64 | 3,790,264 | +0.37(+3.55%) |
Feb 12, 2014 | 10.10 | 10.32 | 10.07 | 10.28 | 1,829,220 | +0.21(+2.11%) |
Feb 11, 2014 | 9.947 | 10.13 | 9.820 | 10.06 | 2,342,304 | +0.13(+1.31%) |
Feb 10, 2014 | 9.440 | 9.935 | 9.438 | 9.932 | 3,233,848 | +0.50(+5.36%) |
Feb 07, 2014 | 9.680 | 9.837 | 9.320 | 9.428 | 4,830,516 | -0.25(-2.61%) |
Feb 06, 2014 | 10.01 | 10.12 | 9.630 | 9.680 | 2,086,084 | -0.32(-3.20%) |
Feb 05, 2014 | 9.690 | 10.02 | 9.655 | 10.00 | 2,624,524 | +0.29(+2.93%) |
Feb 04, 2014 | 10.26 | 10.54 | 9.670 | 9.715 | 4,634,116 | -0.03(-0.31%) |
Feb 03, 2014 | 10.12 | 10.30 | 9.730 | 9.745 | 3,458,912 | -0.37(-3.66%) |
Jan 31, 2014 | 9.690 | 10.13 | 9.690 | 10.12 | 3,518,156 | +0.30(+3.08%) |
Jan 30, 2014 | 9.475 | 9.815 | 9.465 | 9.812 | 3,602,856 | +0.42(+4.50%) |
Jan 29, 2014 | 9.180 | 9.457 | 9.133 | 9.390 | 3,166,724 | +0.12(+1.24%) |
Jan 28, 2014 | 9.018 | 9.338 | 9.000 | 9.275 | 2,374,236 | +0.24(+2.63%) |
Jan 27, 2014 | 9.188 | 9.318 | 9.035 | 9.037 | 3,837,984 | -0.13(-1.44%) |
Jan 24, 2014 | 9.270 | 9.312 | 8.965 | 9.170 | 2,029,028 | -0.02(-0.24%) |
Jan 23, 2014 | 9.287 | 9.287 | 9.065 | 9.193 | 1,630,096 | -0.11(-1.16%) |
Jan 22, 2014 | 9.455 | 9.551 | 9.283 | 9.300 | 1,781,148 | -0.12(-1.27%) |
Jan 21, 2014 | 9.360 | 9.500 | 9.280 | 9.420 | 1,727,812 | +0.08(+0.86%) |
Jan 17, 2014 | 9.425 | 9.340 | 9.340 | 9.340 | 3,050,400 | -0.07(-0.72%) |
Jan 16, 2014 | 9.275 | 9.450 | 9.248 | 9.408 | 2,372,292 | +0.14(+1.51%) |
Jan 15, 2014 | 9.230 | 9.345 | 9.127 | 9.268 | 2,490,796 | +0.04(+0.41%) |
Jan 14, 2014 | 9.387 | 9.460 | 9.057 | 9.230 | 4,082,016 | -0.08(-0.89%) |
Jan 13, 2014 | 9.210 | 9.533 | 9.196 | 9.312 | 3,910,948 | +0.05(+0.54%) |
Jan 10, 2014 | 9.178 | 9.314 | 9.125 | 9.262 | 3,209,388 | +0.10(+1.12%) |
Jan 09, 2014 | 8.867 | 9.172 | 8.818 | 9.160 | 2,909,580 | +0.29(+3.27%) |
Jan 08, 2014 | 8.875 | 8.895 | 8.803 | 8.870 | 2,609,256 | +0.00(+0.03%) |
Jan 07, 2014 | 8.703 | 8.896 | 8.703 | 8.867 | 2,029,504 | +0.12(+1.33%) |
Jan 06, 2014 | 8.755 | 8.863 | 8.675 | 8.751 | 2,549,856 | +0.05(+0.59%) |
Jan 03, 2014 | 8.623 | 8.787 | 8.623 | 8.700 | 2,594,064 | +0.01(+0.14%) |
Jan 02, 2014 | 8.812 | 8.910 | 8.533 | 8.688 | 2,331,332 | -0.16(-1.86%) |
Dec 31, 2013 | 8.822 | 8.852 | 8.852 | 8.852 | 1,608,800 | +0.02(+0.23%) |
Dec 30, 2013 | 8.783 | 8.943 | 8.697 | 8.832 | 1,103,500 | +0.07(+0.77%) |
Dec 27, 2013 | 8.697 | 8.848 | 8.660 | 8.765 | 1,457,428 | +0.11(+1.27%) |
Dec 26, 2013 | 8.527 | 8.688 | 8.436 | 8.655 | 1,804,868 | +0.14(+1.67%) |
Dec 24, 2013 | 8.453 | 8.550 | 8.413 | 8.512 | 1,277,736 | +0.04(+0.50%) |
Dec 23, 2013 | 8.640 | 8.747 | 8.402 | 8.470 | 2,020,436 | -0.12(-1.43%) |
Dec 20, 2013 | 8.402 | 8.640 | 8.383 | 8.592 | 3,780,148 | +0.24(+2.84%) |
Dec 19, 2013 | 8.562 | 8.648 | 8.220 | 8.355 | 3,223,720 | -0.23(-2.68%) |
Dec 18, 2013 | 8.570 | 8.697 | 8.500 | 8.585 | 3,044,944 | +0.02(+0.20%) |
Dec 17, 2013 | 8.600 | 8.620 | 8.465 | 8.568 | 936,808 | -0.03(-0.32%) |
Dec 16, 2013 | 8.630 | 8.725 | 8.515 | 8.595 | 1,762,652 | -0.03(-0.35%) |
Dec 13, 2013 | 8.640 | 8.725 | 8.535 | 8.625 | 2,211,156 | -0.03(-0.29%) |
Dec 12, 2013 | 8.482 | 8.770 | 8.408 | 8.650 | 3,920,392 | +0.26(+3.10%) |
Dec 11, 2013 | 8.360 | 8.520 | 8.288 | 8.390 | 2,025,124 | +0.07(+0.78%) |
Dec 10, 2013 | 8.565 | 8.565 | 8.258 | 8.325 | 2,443,780 | -0.24(-2.83%) |
Dec 09, 2013 | 8.688 | 8.700 | 8.512 | 8.568 | 2,198,264 | -0.09(-1.10%) |
Dec 06, 2013 | 8.648 | 8.703 | 8.468 | 8.662 | 0 | +0.05(+0.61%) |
Dec 05, 2013 | 8.643 | 8.842 | 8.592 | 8.610 | 0 | -0.04(-0.40%) |
Dec 04, 2013 | 8.560 | 8.868 | 8.500 | 8.645 | 0 | +0.07(+0.79%) |
Dec 03, 2013 | 8.470 | 8.649 | 8.377 | 8.578 | 0 | +0.07(+0.82%) |