Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.04 | 15.57 | 13.76 | 13.96 | 142,650 | -1.04(-6.93%) |
Feb 27, 2014 | 14.76 | 15.34 | 14.75 | 15.00 | 120,158 | +0.24(+1.63%) |
Feb 26, 2014 | 15.36 | 15.36 | 14.58 | 14.76 | 93,073 | -0.63(-4.09%) |
Feb 25, 2014 | 15.09 | 15.65 | 14.57 | 15.39 | 85,073 | +0.22(+1.45%) |
Feb 24, 2014 | 16.69 | 17.03 | 15.12 | 15.17 | 125,895 | -1.71(-10.13%) |
Feb 21, 2014 | 17.93 | 17.93 | 16.74 | 16.88 | 74,269 | -0.87(-4.90%) |
Feb 20, 2014 | 17.20 | 18.19 | 16.70 | 17.75 | 98,043 | +0.63(+3.68%) |
Feb 19, 2014 | 17.50 | 17.50 | 16.96 | 17.12 | 51,109 | -0.47(-2.67%) |
Feb 18, 2014 | 17.65 | 17.66 | 17.29 | 17.59 | 64,028 | +0.16(+0.92%) |
Feb 14, 2014 | 17.00 | 17.43 | 17.43 | 17.43 | 96,800 | +0.44(+2.59%) |
Feb 13, 2014 | 16.59 | 17.19 | 16.12 | 16.99 | 147,466 | +0.34(+2.04%) |
Feb 12, 2014 | 16.54 | 17.32 | 16.01 | 16.65 | 190,302 | -0.35(-2.06%) |
Feb 11, 2014 | 15.04 | 17.73 | 15.04 | 17.00 | 444,065 | +2.04(+13.64%) |
Feb 10, 2014 | 14.00 | 15.05 | 13.86 | 14.96 | 144,974 | +0.97(+6.93%) |
Feb 07, 2014 | 13.63 | 14.91 | 13.48 | 13.99 | 498,573 | +1.38(+10.94%) |
Feb 06, 2014 | 12.61 | 13.18 | 12.30 | 12.61 | 47,460 | +0.27(+2.19%) |
Feb 05, 2014 | 12.75 | 12.75 | 12.20 | 12.34 | 42,442 | -0.49(-3.82%) |
Feb 04, 2014 | 13.81 | 13.81 | 12.67 | 12.83 | 43,024 | -0.81(-5.94%) |
Feb 03, 2014 | 14.75 | 15.20 | 13.47 | 13.64 | 38,564 | -1.02(-6.96%) |
Jan 31, 2014 | 14.84 | 15.17 | 14.50 | 14.66 | 30,633 | -0.28(-1.87%) |
Jan 30, 2014 | 15.30 | 15.40 | 14.90 | 14.94 | 20,150 | -0.17(-1.13%) |
Jan 29, 2014 | 16.50 | 16.50 | 14.94 | 15.11 | 39,562 | -1.24(-7.58%) |
Jan 28, 2014 | 16.49 | 16.74 | 16.13 | 16.35 | 36,953 | -0.21(-1.27%) |
Jan 27, 2014 | 18.43 | 18.43 | 16.50 | 16.56 | 80,646 | -1.90(-10.29%) |
Jan 24, 2014 | 18.05 | 18.55 | 17.85 | 18.46 | 26,908 | +0.22(+1.21%) |
Jan 23, 2014 | 18.90 | 19.14 | 17.75 | 18.24 | 47,585 | -1.02(-5.30%) |
Jan 22, 2014 | 19.50 | 19.70 | 19.00 | 19.26 | 77,592 | -0.13(-0.67%) |
Jan 21, 2014 | 19.31 | 19.60 | 18.91 | 19.39 | 94,029 | +0.35(+1.84%) |
Jan 17, 2014 | 19.65 | 19.04 | 19.04 | 19.04 | 95,900 | -0.70(-3.55%) |
Jan 16, 2014 | 19.26 | 20.55 | 19.05 | 19.74 | 94,542 | +0.50(+2.60%) |
Jan 15, 2014 | 18.95 | 20.37 | 18.92 | 19.24 | 91,244 | +0.29(+1.53%) |
Jan 14, 2014 | 17.94 | 21.68 | 17.94 | 18.95 | 91,377 | +1.04(+5.81%) |
Jan 13, 2014 | 18.50 | 19.06 | 17.50 | 17.91 | 58,077 | -0.78(-4.17%) |
Jan 10, 2014 | 18.00 | 18.81 | 17.31 | 18.69 | 150,842 | +0.72(+4.01%) |
Jan 09, 2014 | 16.63 | 18.18 | 16.63 | 17.97 | 67,952 | +1.47(+8.91%) |
Jan 08, 2014 | 15.95 | 16.68 | 15.89 | 16.50 | 83,083 | +0.55(+3.45%) |
Jan 07, 2014 | 16.07 | 16.24 | 15.49 | 15.95 | 57,373 | -0.02(-0.13%) |
Jan 06, 2014 | 15.90 | 16.66 | 15.24 | 15.97 | 60,945 | +0.11(+0.69%) |
Jan 03, 2014 | 15.78 | 16.08 | 14.99 | 15.86 | 37,488 | -0.10(-0.63%) |
Jan 02, 2014 | 16.60 | 16.98 | 15.22 | 15.96 | 58,875 | -0.83(-4.94%) |
Dec 31, 2013 | 16.46 | 16.79 | 16.79 | 16.79 | 76,100 | +0.41(+2.50%) |
Dec 30, 2013 | 16.00 | 16.46 | 15.70 | 16.38 | 11,672 | +0.39(+2.44%) |
Dec 27, 2013 | 15.72 | 16.42 | 14.60 | 15.99 | 48,181 | +0.45(+2.90%) |
Dec 26, 2013 | 14.99 | 15.63 | 14.53 | 15.54 | 50,417 | +0.84(+5.71%) |
Dec 24, 2013 | 15.23 | 15.23 | 14.70 | 14.70 | 4,430 | -0.52(-3.42%) |
Dec 23, 2013 | 14.67 | 15.35 | 14.10 | 15.22 | 31,075 | +0.95(+6.66%) |
Dec 20, 2013 | 14.94 | 16.23 | 13.29 | 14.27 | 871,265 | -0.63(-4.23%) |
Dec 19, 2013 | 15.58 | 15.93 | 14.63 | 14.90 | 33,321 | -0.96(-6.05%) |
Dec 18, 2013 | 16.70 | 16.70 | 14.76 | 15.86 | 98,488 | -0.84(-5.03%) |
Dec 17, 2013 | 15.77 | 16.99 | 15.08 | 16.70 | 109,476 | +1.06(+6.78%) |
Dec 16, 2013 | 15.85 | 16.19 | 14.33 | 15.64 | 98,528 | -0.42(-2.62%) |
Dec 13, 2013 | 16.77 | 17.34 | 15.00 | 16.06 | 85,563 | -0.55(-3.31%) |
Dec 12, 2013 | 14.03 | 17.75 | 14.03 | 16.61 | 232,317 | +2.46(+17.39%) |
Dec 11, 2013 | 12.90 | 14.86 | 12.85 | 14.15 | 135,149 | +1.18(+9.10%) |
Dec 10, 2013 | 12.37 | 13.13 | 12.37 | 12.97 | 70,968 | +0.73(+5.96%) |
Dec 09, 2013 | 11.51 | 12.62 | 11.18 | 12.24 | 39,449 | +1.04(+9.29%) |
Dec 06, 2013 | 11.14 | 11.79 | 10.75 | 11.20 | 0 | +0.19(+1.73%) |
Dec 05, 2013 | 10.52 | 11.36 | 10.52 | 11.01 | 0 | +0.49(+4.66%) |
Dec 04, 2013 | 10.98 | 10.99 | 10.52 | 10.52 | 0 | -0.48(-4.36%) |
Dec 03, 2013 | 10.68 | 11.13 | 9.890 | 11.00 | 0 | +0.43(+4.07%) |