Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.85 | 12.89 | 11.53 | 11.67 | 2,011,144 | -0.22(-1.85%) |
Feb 27, 2014 | 11.62 | 11.96 | 11.42 | 11.89 | 921,208 | +0.37(+3.21%) |
Feb 26, 2014 | 11.55 | 11.71 | 11.44 | 11.52 | 215,953 | -0.02(-0.17%) |
Feb 25, 2014 | 11.70 | 11.77 | 11.50 | 11.54 | 388,346 | -0.17(-1.45%) |
Feb 24, 2014 | 11.33 | 11.79 | 11.27 | 11.71 | 488,980 | +0.44(+3.90%) |
Feb 21, 2014 | 11.40 | 11.40 | 11.09 | 11.27 | 293,847 | -0.13(-1.14%) |
Feb 20, 2014 | 11.41 | 11.59 | 11.29 | 11.40 | 214,999 | +0.00(+0.00%) |
Feb 19, 2014 | 11.44 | 11.65 | 11.33 | 11.40 | 527,137 | -0.02(-0.18%) |
Feb 18, 2014 | 11.24 | 11.42 | 11.03 | 11.42 | 562,584 | +0.45(+4.10%) |
Feb 14, 2014 | 10.36 | 10.97 | 10.97 | 10.97 | 596,600 | +0.61(+5.89%) |
Feb 13, 2014 | 10.17 | 10.38 | 10.17 | 10.36 | 348,571 | +0.13(+1.27%) |
Feb 12, 2014 | 10.27 | 10.40 | 10.17 | 10.23 | 403,889 | -0.04(-0.39%) |
Feb 11, 2014 | 10.31 | 10.38 | 10.20 | 10.27 | 429,279 | +0.01(+0.10%) |
Feb 10, 2014 | 10.39 | 10.49 | 10.21 | 10.26 | 310,078 | -0.08(-0.77%) |
Feb 07, 2014 | 10.22 | 10.41 | 10.20 | 10.34 | 349,951 | +0.18(+1.77%) |
Feb 06, 2014 | 10.08 | 10.32 | 9.980 | 10.16 | 464,084 | +0.14(+1.40%) |
Feb 05, 2014 | 9.920 | 10.05 | 9.700 | 10.02 | 862,836 | +0.08(+0.80%) |
Feb 04, 2014 | 9.740 | 9.990 | 9.700 | 9.940 | 946,630 | +0.22(+2.26%) |
Feb 03, 2014 | 10.02 | 10.03 | 9.614 | 9.720 | 585,201 | -0.29(-2.90%) |
Jan 31, 2014 | 10.10 | 10.23 | 10.00 | 10.01 | 345,842 | -0.25(-2.44%) |
Jan 30, 2014 | 10.32 | 10.32 | 10.13 | 10.26 | 295,044 | +0.12(+1.13%) |
Jan 29, 2014 | 9.950 | 10.20 | 9.950 | 10.14 | 416,699 | +0.13(+1.35%) |
Jan 28, 2014 | 10.05 | 10.23 | 9.950 | 10.01 | 449,412 | -0.02(-0.20%) |
Jan 27, 2014 | 10.25 | 10.42 | 9.800 | 10.03 | 855,074 | -0.27(-2.62%) |
Jan 24, 2014 | 10.52 | 10.64 | 10.24 | 10.30 | 828,911 | -0.23(-2.18%) |
Jan 23, 2014 | 11.71 | 11.77 | 10.23 | 10.53 | 1,399,763 | -1.24(-10.54%) |
Jan 22, 2014 | 11.35 | 11.91 | 11.35 | 11.77 | 460,259 | +0.49(+4.34%) |
Jan 21, 2014 | 10.96 | 11.48 | 10.90 | 11.28 | 530,817 | +0.40(+3.68%) |
Jan 17, 2014 | 10.94 | 10.88 | 10.88 | 10.88 | 223,600 | -0.04(-0.37%) |
Jan 16, 2014 | 10.75 | 10.92 | 10.65 | 10.92 | 279,753 | +0.13(+1.20%) |
Jan 15, 2014 | 10.74 | 10.89 | 10.60 | 10.79 | 299,553 | +0.05(+0.47%) |
Jan 14, 2014 | 10.59 | 10.92 | 10.54 | 10.74 | 311,294 | +0.23(+2.19%) |
Jan 13, 2014 | 10.65 | 10.69 | 10.36 | 10.51 | 625,682 | -0.13(-1.22%) |
Jan 10, 2014 | 10.60 | 10.69 | 10.40 | 10.64 | 597,732 | +0.01(+0.09%) |
Jan 09, 2014 | 10.89 | 10.95 | 10.34 | 10.63 | 759,518 | -0.27(-2.48%) |
Jan 08, 2014 | 11.20 | 11.20 | 10.83 | 10.90 | 571,380 | -0.36(-3.20%) |
Jan 07, 2014 | 11.48 | 11.59 | 11.11 | 11.26 | 473,666 | -0.21(-1.83%) |
Jan 06, 2014 | 11.77 | 11.77 | 11.28 | 11.47 | 510,433 | -0.32(-2.71%) |
Jan 03, 2014 | 11.87 | 12.00 | 11.53 | 11.79 | 513,836 | -0.05(-0.42%) |
Jan 02, 2014 | 11.44 | 12.11 | 11.17 | 11.84 | 767,515 | +0.38(+3.32%) |
Dec 31, 2013 | 12.00 | 11.46 | 11.46 | 11.46 | 1,146,000 | -0.57(-4.74%) |
Dec 30, 2013 | 11.81 | 12.12 | 11.80 | 12.03 | 665,938 | +0.19(+1.60%) |
Dec 27, 2013 | 11.35 | 11.90 | 11.35 | 11.84 | 522,674 | +0.48(+4.23%) |
Dec 26, 2013 | 11.87 | 11.90 | 11.36 | 11.36 | 503,065 | -0.44(-3.73%) |
Dec 24, 2013 | 11.50 | 11.88 | 11.46 | 11.80 | 352,442 | +0.34(+2.97%) |
Dec 23, 2013 | 11.30 | 11.52 | 11.06 | 11.46 | 605,273 | +0.20(+1.78%) |
Dec 20, 2013 | 10.97 | 11.27 | 10.97 | 11.26 | 909,234 | +0.29(+2.64%) |
Dec 19, 2013 | 11.04 | 11.21 | 10.70 | 10.97 | 953,162 | -0.13(-1.17%) |
Dec 18, 2013 | 10.25 | 11.30 | 10.12 | 11.10 | 939,204 | +0.54(+5.11%) |
Dec 17, 2013 | 10.55 | 11.07 | 10.39 | 10.56 | 651,434 | -0.05(-0.47%) |
Dec 16, 2013 | 8.750 | 10.91 | 8.510 | 10.61 | 1,422,847 | +0.10(+0.95%) |
Dec 13, 2013 | 10.28 | 10.57 | 10.20 | 10.51 | 1,407,041 | +0.25(+2.44%) |
Dec 12, 2013 | 10.33 | 10.35 | 9.900 | 10.26 | 571,006 | -0.10(-0.97%) |
Dec 11, 2013 | 10.91 | 10.95 | 9.790 | 10.36 | 1,267,138 | -0.53(-4.87%) |
Dec 10, 2013 | 10.83 | 10.94 | 10.65 | 10.89 | 826,248 | +0.08(+0.74%) |
Dec 09, 2013 | 11.24 | 11.25 | 10.63 | 10.81 | 1,420,942 | -0.45(-4.00%) |
Dec 06, 2013 | 11.41 | 11.53 | 11.16 | 11.26 | 0 | +0.05(+0.45%) |
Dec 05, 2013 | 11.27 | 11.32 | 11.01 | 11.21 | 0 | -0.09(-0.80%) |
Dec 04, 2013 | 11.18 | 11.35 | 10.95 | 11.30 | 603,047 | +0.12(+1.07%) |
Dec 03, 2013 | 11.26 | 11.34 | 11.11 | 11.18 | 0 | -0.09(-0.80%) |