Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.42 | 14.52 | 14.20 | 14.23 | 33,550 | -0.14(-0.95%) |
Feb 27, 2014 | 14.40 | 14.41 | 14.24 | 14.37 | 25,565 | +0.04(+0.30%) |
Feb 26, 2014 | 13.94 | 14.35 | 13.90 | 14.32 | 38,596 | +0.32(+2.31%) |
Feb 25, 2014 | 13.94 | 14.03 | 13.72 | 14.00 | 34,117 | +0.03(+0.18%) |
Feb 24, 2014 | 13.42 | 14.03 | 13.04 | 13.97 | 51,831 | +0.94(+7.17%) |
Feb 21, 2014 | 12.98 | 13.17 | 12.82 | 13.04 | 23,104 | +0.14(+1.12%) |
Feb 20, 2014 | 12.56 | 13.09 | 12.56 | 12.89 | 19,989 | +0.24(+1.88%) |
Feb 19, 2014 | 12.79 | 12.93 | 12.66 | 12.66 | 20,891 | -0.14(-1.06%) |
Feb 18, 2014 | 12.55 | 12.91 | 12.35 | 12.79 | 14,930 | +0.11(+0.87%) |
Feb 14, 2014 | 12.74 | 12.68 | 12.68 | 12.68 | 14,470 | -0.03(-0.27%) |
Feb 13, 2014 | 12.55 | 12.91 | 12.45 | 12.72 | 22,839 | +0.21(+1.70%) |
Feb 12, 2014 | 12.45 | 12.76 | 12.45 | 12.50 | 18,034 | +0.13(+1.03%) |
Feb 11, 2014 | 12.19 | 12.51 | 12.16 | 12.38 | 26,402 | +0.13(+1.04%) |
Feb 10, 2014 | 12.46 | 12.46 | 11.93 | 12.25 | 36,505 | -0.16(-1.30%) |
Feb 07, 2014 | 12.35 | 12.50 | 12.33 | 12.41 | 21,542 | +0.05(+0.41%) |
Feb 06, 2014 | 12.38 | 12.50 | 12.18 | 12.36 | 17,421 | +0.03(+0.28%) |
Feb 05, 2014 | 12.47 | 12.50 | 12.18 | 12.33 | 17,632 | -0.18(-1.43%) |
Feb 04, 2014 | 12.71 | 12.71 | 12.18 | 12.50 | 32,975 | -0.09(-0.74%) |
Feb 03, 2014 | 13.12 | 13.39 | 12.49 | 12.60 | 37,529 | -0.51(-3.89%) |
Jan 31, 2014 | 13.23 | 13.43 | 13.06 | 13.11 | 30,873 | -0.36(-2.65%) |
Jan 30, 2014 | 13.32 | 13.91 | 13.26 | 13.46 | 22,119 | +0.25(+1.86%) |
Jan 29, 2014 | 13.43 | 13.43 | 12.80 | 13.22 | 21,331 | -0.30(-2.21%) |
Jan 28, 2014 | 13.64 | 13.79 | 13.26 | 13.52 | 29,512 | -0.08(-0.56%) |
Jan 27, 2014 | 13.92 | 13.92 | 13.51 | 13.59 | 26,587 | -0.21(-1.54%) |
Jan 24, 2014 | 13.93 | 14.23 | 13.72 | 13.81 | 28,330 | -0.20(-1.39%) |
Jan 23, 2014 | 13.88 | 14.22 | 13.82 | 14.00 | 23,763 | +0.01(+0.06%) |
Jan 22, 2014 | 13.98 | 14.17 | 13.84 | 13.99 | 22,500 | +0.08(+0.55%) |
Jan 21, 2014 | 13.95 | 14.02 | 13.78 | 13.92 | 24,705 | +0.12(+0.86%) |
Jan 17, 2014 | 14.15 | 13.80 | 13.80 | 13.80 | 30,543 | -0.31(-2.16%) |
Jan 16, 2014 | 13.87 | 14.24 | 13.87 | 14.10 | 53,352 | +0.24(+1.71%) |
Jan 15, 2014 | 13.35 | 13.91 | 13.35 | 13.86 | 88,385 | +0.52(+3.87%) |
Jan 14, 2014 | 13.58 | 13.60 | 13.24 | 13.35 | 25,392 | -0.21(-1.56%) |
Jan 13, 2014 | 12.81 | 13.74 | 12.76 | 13.56 | 41,833 | +0.56(+4.31%) |
Jan 10, 2014 | 13.07 | 13.63 | 12.57 | 13.00 | 26,355 | +0.03(+0.26%) |
Jan 09, 2014 | 13.02 | 13.09 | 12.85 | 12.97 | 23,302 | -0.12(-0.91%) |
Jan 08, 2014 | 13.61 | 13.61 | 13.03 | 13.08 | 9,302 | -0.49(-3.62%) |
Jan 07, 2014 | 13.52 | 13.71 | 13.50 | 13.58 | 30,819 | +0.12(+0.88%) |
Jan 06, 2014 | 13.71 | 13.71 | 13.11 | 13.46 | 26,105 | -0.01(-0.06%) |
Jan 03, 2014 | 13.02 | 13.48 | 12.89 | 13.47 | 28,442 | +0.42(+3.25%) |
Jan 02, 2014 | 13.27 | 13.32 | 12.97 | 13.04 | 26,493 | -0.30(-2.23%) |
Dec 31, 2013 | 13.44 | 13.34 | 13.34 | 13.34 | 16,863 | -0.05(-0.38%) |
Dec 30, 2013 | 13.52 | 13.57 | 13.39 | 13.39 | 5,857 | -0.14(-1.00%) |
Dec 27, 2013 | 13.58 | 13.58 | 13.31 | 13.53 | 12,812 | +0.01(+0.06%) |
Dec 26, 2013 | 13.74 | 13.74 | 13.46 | 13.52 | 13,947 | -0.20(-1.48%) |
Dec 24, 2013 | 13.74 | 13.74 | 13.57 | 13.72 | 11,679 | +0.00(+0.00%) |
Dec 23, 2013 | 13.69 | 13.74 | 13.46 | 13.72 | 28,946 | +0.07(+0.50%) |
Dec 20, 2013 | 13.53 | 13.66 | 13.53 | 13.65 | 114,283 | +0.18(+1.32%) |
Dec 19, 2013 | 13.40 | 13.52 | 13.40 | 13.47 | 20,675 | -0.10(-0.75%) |
Dec 18, 2013 | 13.16 | 13.58 | 13.16 | 13.58 | 35,012 | +0.45(+3.42%) |
Dec 17, 2013 | 12.98 | 13.29 | 12.85 | 13.13 | 23,530 | +0.21(+1.64%) |
Dec 16, 2013 | 12.55 | 12.93 | 12.55 | 12.91 | 22,276 | +0.12(+0.93%) |
Dec 13, 2013 | 12.52 | 12.88 | 12.41 | 12.80 | 23,225 | +0.28(+2.24%) |
Dec 12, 2013 | 12.25 | 12.62 | 12.19 | 12.52 | 26,078 | +0.24(+1.93%) |
Dec 11, 2013 | 12.36 | 12.38 | 12.24 | 12.28 | 27,593 | -0.03(-0.21%) |
Dec 10, 2013 | 12.20 | 12.36 | 12.05 | 12.30 | 26,722 | +0.12(+0.97%) |
Dec 09, 2013 | 12.25 | 12.30 | 11.94 | 12.19 | 61,570 | +0.00(+0.00%) |
Dec 06, 2013 | 11.94 | 12.30 | 11.70 | 12.19 | 0 | +0.37(+3.16%) |
Dec 05, 2013 | 12.19 | 12.26 | 11.72 | 11.81 | 0 | -0.33(-2.72%) |
Dec 04, 2013 | 11.97 | 12.30 | 11.87 | 12.14 | 0 | +0.08(+0.70%) |
Dec 03, 2013 | 11.94 | 12.19 | 11.87 | 12.06 | 0 | +0.03(+0.21%) |