Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.300 | 9.300 | 8.270 | 8.370 | 7,043,251 | -1.33(-13.71%) |
Feb 27, 2014 | 9.600 | 9.770 | 9.450 | 9.700 | 2,190,173 | +0.07(+0.73%) |
Feb 26, 2014 | 9.700 | 9.830 | 9.610 | 9.630 | 991,209 | -0.07(-0.72%) |
Feb 25, 2014 | 9.800 | 9.840 | 9.610 | 9.700 | 991,433 | -0.09(-0.92%) |
Feb 24, 2014 | 9.700 | 9.850 | 9.650 | 9.790 | 1,431,718 | +0.14(+1.45%) |
Feb 21, 2014 | 9.670 | 9.710 | 9.621 | 9.650 | 882,725 | -0.06(-0.62%) |
Feb 20, 2014 | 9.600 | 9.740 | 9.560 | 9.710 | 1,002,885 | +0.10(+1.04%) |
Feb 19, 2014 | 9.700 | 9.910 | 9.600 | 9.610 | 1,923,760 | -0.12(-1.23%) |
Feb 18, 2014 | 9.770 | 9.850 | 9.610 | 9.730 | 1,515,786 | -0.04(-0.41%) |
Feb 14, 2014 | 10.00 | 9.770 | 9.770 | 9.770 | 2,096,200 | -0.14(-1.41%) |
Feb 13, 2014 | 9.720 | 9.990 | 9.580 | 9.910 | 1,615,650 | +0.27(+2.80%) |
Feb 12, 2014 | 9.750 | 9.820 | 9.510 | 9.640 | 2,166,388 | -0.18(-1.83%) |
Feb 11, 2014 | 9.580 | 9.840 | 9.530 | 9.820 | 1,661,154 | +0.22(+2.29%) |
Feb 10, 2014 | 10.00 | 10.01 | 9.410 | 9.600 | 2,006,761 | -0.09(-0.93%) |
Feb 07, 2014 | 10.10 | 10.10 | 9.500 | 9.690 | 2,565,968 | -0.39(-3.87%) |
Feb 06, 2014 | 9.500 | 10.30 | 9.200 | 10.08 | 4,196,293 | +0.18(+1.82%) |
Feb 05, 2014 | 11.51 | 11.57 | 9.720 | 9.900 | 7,801,511 | -1.60(-13.91%) |
Feb 04, 2014 | 11.80 | 11.85 | 11.50 | 11.50 | 1,297,944 | -0.19(-1.63%) |
Feb 03, 2014 | 11.90 | 11.99 | 11.60 | 11.69 | 1,108,522 | -0.24(-2.01%) |
Jan 31, 2014 | 11.78 | 12.15 | 11.75 | 11.93 | 1,201,329 | +0.00(+0.00%) |
Jan 30, 2014 | 11.79 | 12.08 | 11.75 | 11.93 | 1,069,471 | +0.20(+1.71%) |
Jan 29, 2014 | 11.89 | 12.05 | 11.67 | 11.73 | 1,908,356 | +0.16(+1.38%) |
Jan 28, 2014 | 11.50 | 11.67 | 11.46 | 11.57 | 1,038,606 | +0.11(+0.96%) |
Jan 27, 2014 | 11.80 | 11.92 | 11.32 | 11.46 | 1,781,613 | -0.33(-2.80%) |
Jan 24, 2014 | 12.00 | 12.07 | 11.75 | 11.79 | 1,875,547 | -0.35(-2.88%) |
Jan 23, 2014 | 12.25 | 12.36 | 12.05 | 12.14 | 1,037,597 | -0.13(-1.06%) |
Jan 22, 2014 | 12.29 | 12.49 | 12.21 | 12.27 | 1,153,567 | -0.05(-0.41%) |
Jan 21, 2014 | 12.08 | 12.32 | 11.91 | 12.32 | 1,365,000 | +0.30(+2.50%) |
Jan 17, 2014 | 12.26 | 12.02 | 12.02 | 12.02 | 1,359,500 | -0.24(-1.96%) |
Jan 16, 2014 | 12.35 | 12.43 | 12.16 | 12.26 | 991,738 | -0.11(-0.89%) |
Jan 15, 2014 | 12.21 | 12.46 | 12.25 | 12.37 | 995,683 | +0.16(+1.31%) |
Jan 14, 2014 | 12.05 | 12.27 | 12.02 | 12.21 | 808,766 | +0.21(+1.75%) |
Jan 13, 2014 | 12.29 | 12.33 | 11.87 | 12.00 | 1,310,002 | -0.32(-2.60%) |
Jan 10, 2014 | 12.24 | 12.42 | 12.11 | 12.32 | 799,666 | +0.11(+0.90%) |
Jan 09, 2014 | 12.40 | 12.49 | 12.07 | 12.21 | 1,286,392 | -0.23(-1.85%) |
Jan 08, 2014 | 12.53 | 12.64 | 12.32 | 12.44 | 1,046,401 | -0.09(-0.72%) |
Jan 07, 2014 | 12.48 | 12.72 | 12.32 | 12.53 | 1,145,234 | +0.17(+1.38%) |
Jan 06, 2014 | 12.66 | 12.78 | 12.35 | 12.36 | 1,515,058 | -0.35(-2.75%) |
Jan 03, 2014 | 12.75 | 12.85 | 12.47 | 12.71 | 766,830 | -0.07(-0.55%) |
Jan 02, 2014 | 12.81 | 12.85 | 12.56 | 12.78 | 883,283 | -0.10(-0.78%) |
Dec 31, 2013 | 12.93 | 12.88 | 12.88 | 12.88 | 999,600 | -0.09(-0.69%) |
Dec 30, 2013 | 12.99 | 13.05 | 12.85 | 12.97 | 866,544 | +0.02(+0.15%) |
Dec 27, 2013 | 12.79 | 12.99 | 12.75 | 12.95 | 770,328 | +0.12(+0.94%) |
Dec 26, 2013 | 13.40 | 13.44 | 12.72 | 12.83 | 1,339,242 | -0.61(-4.54%) |
Dec 24, 2013 | 13.43 | 13.69 | 13.37 | 13.44 | 701,075 | +0.00(+0.00%) |
Dec 23, 2013 | 13.06 | 13.45 | 13.03 | 13.44 | 1,703,588 | +0.43(+3.34%) |
Dec 20, 2013 | 12.75 | 13.12 | 12.68 | 13.01 | 2,270,567 | +0.26(+2.00%) |
Dec 19, 2013 | 12.38 | 12.75 | 12.35 | 12.75 | 1,117,006 | +0.32(+2.57%) |
Dec 18, 2013 | 12.25 | 12.49 | 12.20 | 12.43 | 1,236,049 | +0.21(+1.72%) |
Dec 17, 2013 | 12.22 | 12.38 | 12.17 | 12.22 | 589,942 | -0.02(-0.16%) |
Dec 16, 2013 | 12.36 | 12.47 | 12.20 | 12.24 | 1,093,081 | -0.02(-0.16%) |
Dec 13, 2013 | 12.20 | 12.38 | 12.15 | 12.26 | 878,037 | +0.04(+0.33%) |
Dec 12, 2013 | 12.23 | 12.38 | 12.11 | 12.22 | 1,154,615 | +0.05(+0.41%) |
Dec 11, 2013 | 12.25 | 12.34 | 12.04 | 12.17 | 745,750 | -0.05(-0.41%) |
Dec 10, 2013 | 12.22 | 12.50 | 12.20 | 12.22 | 922,509 | +0.00(+0.00%) |
Dec 09, 2013 | 12.05 | 12.50 | 12.03 | 12.22 | 1,183,213 | +0.19(+1.58%) |
Dec 06, 2013 | 12.25 | 12.34 | 12.01 | 12.03 | 0 | -0.10(-0.82%) |
Dec 05, 2013 | 12.15 | 12.28 | 12.07 | 12.13 | 0 | -0.02(-0.16%) |
Dec 04, 2013 | 12.15 | 12.39 | 12.07 | 12.15 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 12.24 | 12.47 | 12.06 | 12.15 | 940,723 | -0.17(-1.38%) |