Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.98 | 13.26 | 12.74 | 12.85 | 2,379,241 | -0.40(-3.02%) |
Feb 27, 2014 | 12.69 | 13.92 | 12.61 | 13.25 | 6,978,181 | +0.57(+4.50%) |
Feb 26, 2014 | 12.16 | 12.70 | 12.01 | 12.68 | 2,228,574 | +0.53(+4.36%) |
Feb 25, 2014 | 12.08 | 12.25 | 11.98 | 12.15 | 1,090,528 | +0.05(+0.41%) |
Feb 24, 2014 | 11.71 | 12.12 | 11.61 | 12.10 | 1,754,121 | +0.49(+4.22%) |
Feb 21, 2014 | 11.43 | 11.61 | 11.33 | 11.61 | 1,397,790 | +0.34(+3.02%) |
Feb 20, 2014 | 11.18 | 11.32 | 11.07 | 11.27 | 1,316,441 | +0.11(+0.99%) |
Feb 19, 2014 | 11.55 | 11.70 | 11.12 | 11.16 | 1,904,269 | -0.45(-3.88%) |
Feb 18, 2014 | 11.48 | 11.73 | 11.47 | 11.61 | 1,189,466 | +0.11(+0.96%) |
Feb 14, 2014 | 11.80 | 11.50 | 11.50 | 11.50 | 1,243,300 | -0.34(-2.87%) |
Feb 13, 2014 | 11.60 | 11.89 | 11.51 | 11.84 | 1,437,564 | +0.19(+1.63%) |
Feb 12, 2014 | 11.99 | 12.07 | 11.61 | 11.65 | 1,506,686 | -0.31(-2.59%) |
Feb 11, 2014 | 11.91 | 12.15 | 11.86 | 11.96 | 1,718,633 | +0.03(+0.25%) |
Feb 10, 2014 | 12.11 | 12.14 | 11.85 | 11.93 | 2,549,228 | -0.27(-2.21%) |
Feb 07, 2014 | 12.30 | 12.32 | 11.89 | 12.20 | 4,441,230 | +0.19(+1.58%) |
Feb 06, 2014 | 11.26 | 12.09 | 11.01 | 12.01 | 7,981,104 | +0.71(+6.28%) |
Feb 05, 2014 | 11.25 | 11.38 | 11.12 | 11.30 | 2,629,626 | -0.10(-0.88%) |
Feb 04, 2014 | 11.60 | 11.64 | 11.36 | 11.40 | 3,214,941 | -0.11(-0.96%) |
Feb 03, 2014 | 11.69 | 11.88 | 11.24 | 11.51 | 3,560,762 | -0.22(-1.88%) |
Jan 31, 2014 | 11.34 | 11.92 | 11.26 | 11.73 | 3,977,159 | +0.38(+3.35%) |
Jan 30, 2014 | 11.20 | 11.40 | 11.10 | 11.35 | 3,200,631 | +0.26(+2.34%) |
Jan 29, 2014 | 11.19 | 11.30 | 11.01 | 11.09 | 1,496,269 | -0.20(-1.77%) |
Jan 28, 2014 | 11.05 | 11.33 | 10.84 | 11.29 | 3,815,623 | -0.29(-2.50%) |
Jan 27, 2014 | 11.74 | 11.77 | 11.39 | 11.58 | 2,117,061 | -0.09(-0.77%) |
Jan 24, 2014 | 12.17 | 12.21 | 11.60 | 11.67 | 2,656,805 | -0.59(-4.81%) |
Jan 23, 2014 | 12.41 | 12.45 | 12.23 | 12.26 | 951,283 | -0.23(-1.84%) |
Jan 22, 2014 | 12.51 | 12.57 | 12.35 | 12.49 | 967,382 | -0.02(-0.16%) |
Jan 21, 2014 | 12.62 | 12.80 | 12.44 | 12.51 | 1,092,196 | -0.05(-0.40%) |
Jan 17, 2014 | 12.58 | 12.56 | 12.56 | 12.56 | 967,300 | -0.04(-0.32%) |
Jan 16, 2014 | 12.75 | 12.75 | 12.27 | 12.60 | 2,463,480 | -0.14(-1.10%) |
Jan 15, 2014 | 12.98 | 13.03 | 12.64 | 12.74 | 1,558,027 | -0.24(-1.85%) |
Jan 14, 2014 | 12.89 | 13.10 | 12.87 | 12.98 | 1,558,538 | +0.13(+1.01%) |
Jan 13, 2014 | 13.07 | 13.13 | 12.70 | 12.85 | 1,908,034 | -0.23(-1.76%) |
Jan 10, 2014 | 13.12 | 13.24 | 13.01 | 13.08 | 1,683,350 | +0.03(+0.23%) |
Jan 09, 2014 | 13.42 | 13.64 | 13.02 | 13.05 | 2,909,761 | -0.37(-2.76%) |
Jan 08, 2014 | 13.81 | 13.97 | 13.36 | 13.42 | 1,919,501 | -0.38(-2.75%) |
Jan 07, 2014 | 13.91 | 14.04 | 13.75 | 13.80 | 1,970,565 | -0.04(-0.29%) |
Jan 06, 2014 | 14.06 | 14.18 | 13.72 | 13.84 | 2,756,726 | -0.22(-1.56%) |
Jan 03, 2014 | 14.22 | 14.45 | 14.00 | 14.06 | 1,896,285 | -0.10(-0.71%) |
Jan 02, 2014 | 14.29 | 14.29 | 13.99 | 14.16 | 1,569,735 | -0.17(-1.19%) |
Dec 31, 2013 | 14.39 | 14.33 | 14.33 | 14.33 | 1,005,300 | -0.29(-1.98%) |
Dec 30, 2013 | 14.51 | 14.67 | 14.30 | 14.62 | 404,482 | +0.11(+0.76%) |
Dec 27, 2013 | 14.51 | 14.65 | 14.45 | 14.51 | 510,181 | +0.00(+0.00%) |
Dec 26, 2013 | 14.58 | 14.73 | 14.48 | 14.51 | 375,460 | -0.05(-0.34%) |
Dec 24, 2013 | 14.36 | 14.75 | 14.30 | 14.56 | 407,626 | +0.22(+1.53%) |
Dec 23, 2013 | 14.37 | 14.61 | 14.12 | 14.34 | 696,533 | +0.08(+0.56%) |
Dec 20, 2013 | 14.17 | 14.30 | 13.99 | 14.26 | 1,726,341 | +0.14(+0.99%) |
Dec 19, 2013 | 14.07 | 14.17 | 13.97 | 14.12 | 1,340,399 | +0.04(+0.28%) |
Dec 18, 2013 | 13.97 | 14.19 | 13.87 | 14.08 | 1,413,912 | +0.16(+1.15%) |
Dec 17, 2013 | 14.03 | 14.06 | 13.88 | 13.92 | 961,118 | -0.12(-0.85%) |
Dec 16, 2013 | 14.06 | 14.16 | 13.97 | 14.04 | 1,329,938 | +0.05(+0.36%) |
Dec 13, 2013 | 14.01 | 14.23 | 13.97 | 13.99 | 1,347,712 | +0.02(+0.14%) |
Dec 12, 2013 | 14.19 | 14.39 | 13.96 | 13.97 | 1,100,112 | -0.20(-1.41%) |
Dec 11, 2013 | 14.52 | 14.71 | 14.15 | 14.17 | 1,370,206 | -0.35(-2.41%) |
Dec 10, 2013 | 14.24 | 14.66 | 14.23 | 14.52 | 2,175,101 | +0.29(+2.04%) |
Dec 09, 2013 | 14.38 | 14.49 | 14.18 | 14.23 | 1,166,818 | -0.13(-0.91%) |
Dec 06, 2013 | 14.09 | 14.46 | 14.04 | 14.36 | 0 | +0.36(+2.57%) |
Dec 05, 2013 | 14.05 | 14.15 | 13.96 | 14.00 | 0 | -0.07(-0.50%) |
Dec 04, 2013 | 13.98 | 14.26 | 13.91 | 14.07 | 1,998,726 | +0.03(+0.21%) |
Dec 03, 2013 | 14.08 | 14.17 | 13.97 | 14.04 | 2,192,376 | -0.10(-0.71%) |