Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.01 | 12.39 | 11.48 | 11.69 | 1,823,086 | -0.32(-2.66%) |
Feb 27, 2014 | 11.81 | 12.35 | 11.18 | 12.01 | 2,158,585 | +0.15(+1.26%) |
Feb 26, 2014 | 12.49 | 13.20 | 11.54 | 11.86 | 1,867,737 | -0.97(-7.56%) |
Feb 25, 2014 | 12.48 | 13.33 | 12.10 | 12.83 | 2,974,105 | +1.22(+10.51%) |
Feb 24, 2014 | 12.15 | 12.37 | 11.41 | 11.61 | 1,213,891 | -0.46(-3.81%) |
Feb 21, 2014 | 12.17 | 12.46 | 11.70 | 12.07 | 1,473,472 | +0.44(+3.78%) |
Feb 20, 2014 | 11.39 | 11.66 | 11.10 | 11.63 | 1,336,294 | +0.93(+8.69%) |
Feb 19, 2014 | 10.55 | 11.17 | 10.32 | 10.70 | 1,221,401 | +0.03(+0.28%) |
Feb 18, 2014 | 10.13 | 10.77 | 10.08 | 10.67 | 1,292,691 | +0.94(+9.66%) |
Feb 14, 2014 | 10.00 | 9.730 | 9.730 | 9.730 | 433,500 | -0.25(-2.51%) |
Feb 13, 2014 | 9.640 | 10.00 | 9.450 | 9.980 | 510,418 | +0.22(+2.25%) |
Feb 12, 2014 | 9.860 | 10.15 | 9.670 | 9.760 | 686,648 | -0.09(-0.91%) |
Feb 11, 2014 | 10.01 | 10.22 | 9.760 | 9.850 | 463,703 | -0.08(-0.81%) |
Feb 10, 2014 | 9.530 | 10.15 | 9.530 | 9.930 | 526,419 | +0.36(+3.76%) |
Feb 07, 2014 | 9.140 | 9.680 | 9.070 | 9.570 | 581,700 | +0.51(+5.63%) |
Feb 06, 2014 | 9.250 | 9.430 | 9.040 | 9.060 | 371,456 | -0.11(-1.20%) |
Feb 05, 2014 | 9.340 | 9.416 | 8.750 | 9.170 | 1,108,016 | -0.32(-3.37%) |
Feb 04, 2014 | 9.580 | 10.10 | 9.400 | 9.490 | 682,665 | -0.06(-0.63%) |
Feb 03, 2014 | 10.18 | 10.22 | 9.230 | 9.550 | 1,182,663 | -0.65(-6.37%) |
Jan 31, 2014 | 10.02 | 10.40 | 10.02 | 10.20 | 860,852 | -0.17(-1.64%) |
Jan 30, 2014 | 10.13 | 10.53 | 10.03 | 10.37 | 809,467 | +0.37(+3.70%) |
Jan 29, 2014 | 9.850 | 10.18 | 9.700 | 10.00 | 807,486 | -0.04(-0.40%) |
Jan 28, 2014 | 9.370 | 10.24 | 9.320 | 10.04 | 2,021,490 | +0.23(+2.34%) |
Jan 27, 2014 | 10.75 | 10.99 | 9.150 | 9.810 | 3,682,114 | -1.79(-15.43%) |
Jan 24, 2014 | 12.10 | 12.10 | 11.32 | 11.60 | 1,675,276 | -0.57(-4.68%) |
Jan 23, 2014 | 12.20 | 12.35 | 11.66 | 12.17 | 1,575,158 | +0.03(+0.25%) |
Jan 22, 2014 | 11.61 | 12.35 | 11.60 | 12.14 | 1,995,249 | +0.50(+4.30%) |
Jan 21, 2014 | 11.40 | 11.73 | 11.12 | 11.64 | 1,649,627 | +0.84(+7.78%) |
Jan 17, 2014 | 10.82 | 10.80 | 10.80 | 10.80 | 962,100 | +0.01(+0.09%) |
Jan 16, 2014 | 10.86 | 11.00 | 10.31 | 10.79 | 1,173,859 | -0.17(-1.55%) |
Jan 15, 2014 | 11.41 | 11.41 | 10.55 | 10.96 | 2,720,745 | -0.45(-3.94%) |
Jan 14, 2014 | 10.45 | 11.62 | 10.42 | 11.41 | 2,407,145 | +0.90(+8.56%) |
Jan 13, 2014 | 10.10 | 10.87 | 9.940 | 10.51 | 2,073,204 | +0.43(+4.27%) |
Jan 10, 2014 | 9.950 | 10.09 | 9.530 | 10.08 | 1,343,750 | +0.18(+1.82%) |
Jan 09, 2014 | 9.510 | 10.14 | 9.510 | 9.900 | 1,834,755 | +0.50(+5.32%) |
Jan 08, 2014 | 8.680 | 9.510 | 8.637 | 9.400 | 1,684,703 | +0.69(+7.92%) |
Jan 07, 2014 | 8.670 | 8.870 | 8.565 | 8.710 | 1,228,379 | +0.07(+0.81%) |
Jan 06, 2014 | 8.450 | 8.930 | 8.370 | 8.640 | 1,281,596 | +0.18(+2.13%) |
Jan 03, 2014 | 7.950 | 8.600 | 7.910 | 8.460 | 1,584,291 | +0.56(+7.09%) |
Jan 02, 2014 | 7.550 | 8.030 | 7.460 | 7.900 | 1,245,809 | +0.30(+3.95%) |
Dec 31, 2013 | 7.640 | 7.600 | 7.600 | 7.600 | 447,100 | -0.04(-0.52%) |
Dec 30, 2013 | 7.600 | 7.700 | 7.440 | 7.640 | 694,121 | +0.14(+1.87%) |
Dec 27, 2013 | 7.560 | 7.760 | 7.300 | 7.500 | 505,031 | -0.06(-0.79%) |
Dec 26, 2013 | 7.510 | 7.840 | 7.495 | 7.560 | 845,103 | +0.10(+1.34%) |
Dec 24, 2013 | 7.130 | 7.510 | 7.000 | 7.460 | 513,163 | +0.30(+4.19%) |
Dec 23, 2013 | 6.880 | 7.200 | 6.880 | 7.160 | 936,562 | +0.24(+3.47%) |
Dec 20, 2013 | 7.060 | 7.300 | 6.860 | 6.920 | 2,576,124 | -0.04(-0.57%) |
Dec 19, 2013 | 7.000 | 7.040 | 6.750 | 6.960 | 696,639 | -0.06(-0.85%) |
Dec 18, 2013 | 6.870 | 7.150 | 6.600 | 7.020 | 2,480,160 | +0.54(+8.33%) |
Dec 17, 2013 | 6.410 | 6.500 | 6.220 | 6.480 | 1,163,049 | +0.08(+1.25%) |
Dec 16, 2013 | 6.140 | 6.560 | 6.100 | 6.400 | 1,862,457 | +0.35(+5.79%) |
Dec 13, 2013 | 5.800 | 6.085 | 5.700 | 6.050 | 690,986 | +0.18(+3.07%) |
Dec 12, 2013 | 5.710 | 5.925 | 5.680 | 5.870 | 545,947 | +0.14(+2.44%) |
Dec 11, 2013 | 5.990 | 6.140 | 5.720 | 5.730 | 748,709 | -0.27(-4.50%) |
Dec 10, 2013 | 5.860 | 6.060 | 5.700 | 6.000 | 717,684 | +0.11(+1.87%) |
Dec 09, 2013 | 5.940 | 6.100 | 5.820 | 5.890 | 415,492 | -0.04(-0.67%) |
Dec 06, 2013 | 6.070 | 6.170 | 5.630 | 5.930 | 0 | -0.12(-1.98%) |
Dec 05, 2013 | 6.070 | 6.200 | 5.990 | 6.050 | 0 | -0.03(-0.49%) |
Dec 04, 2013 | 6.050 | 6.160 | 5.950 | 6.080 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 6.280 | 6.310 | 5.940 | 6.080 | 0 | -0.24(-3.80%) |