Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.60 | 11.95 | 11.52 | 11.65 | 36,439 | +0.05(+0.43%) |
Feb 27, 2014 | 11.84 | 11.84 | 11.50 | 11.60 | 31,751 | -0.24(-2.03%) |
Feb 26, 2014 | 11.35 | 11.97 | 11.35 | 11.84 | 55,961 | +0.49(+4.32%) |
Feb 25, 2014 | 11.36 | 11.54 | 11.35 | 11.35 | 32,468 | -0.07(-0.61%) |
Feb 24, 2014 | 11.81 | 11.81 | 11.32 | 11.42 | 74,247 | -0.32(-2.73%) |
Feb 21, 2014 | 12.56 | 12.83 | 11.56 | 11.74 | 100,621 | -0.70(-5.63%) |
Feb 20, 2014 | 12.02 | 12.74 | 11.23 | 12.44 | 281,362 | +0.74(+6.32%) |
Feb 19, 2014 | 11.27 | 12.44 | 11.21 | 11.70 | 94,472 | +0.49(+4.37%) |
Feb 18, 2014 | 11.32 | 11.38 | 11.04 | 11.21 | 31,625 | +0.00(+0.00%) |
Feb 14, 2014 | 11.05 | 11.21 | 11.21 | 11.21 | 38,100 | +0.07(+0.63%) |
Feb 13, 2014 | 11.18 | 11.29 | 10.93 | 11.14 | 52,801 | -0.10(-0.89%) |
Feb 12, 2014 | 11.22 | 11.30 | 10.78 | 11.24 | 54,979 | +0.01(+0.09%) |
Feb 11, 2014 | 11.54 | 11.60 | 11.03 | 11.23 | 61,089 | -0.22(-1.92%) |
Feb 10, 2014 | 11.64 | 12.32 | 11.26 | 11.45 | 63,101 | -0.17(-1.46%) |
Feb 07, 2014 | 11.46 | 11.78 | 11.46 | 11.62 | 35,765 | +0.24(+2.11%) |
Feb 06, 2014 | 11.10 | 11.94 | 11.09 | 11.38 | 57,111 | +0.35(+3.17%) |
Feb 05, 2014 | 11.06 | 11.08 | 10.68 | 11.03 | 121,023 | +0.03(+0.27%) |
Feb 04, 2014 | 11.13 | 11.13 | 10.80 | 11.00 | 55,206 | -0.06(-0.54%) |
Feb 03, 2014 | 11.40 | 11.40 | 10.76 | 11.06 | 133,712 | -0.22(-1.95%) |
Jan 31, 2014 | 11.66 | 11.66 | 11.25 | 11.28 | 72,428 | -0.37(-3.18%) |
Jan 30, 2014 | 11.26 | 11.89 | 11.10 | 11.65 | 54,583 | +0.50(+4.48%) |
Jan 29, 2014 | 11.17 | 11.30 | 10.92 | 11.15 | 52,776 | -0.10(-0.89%) |
Jan 28, 2014 | 11.30 | 11.39 | 11.23 | 11.25 | 45,172 | -0.01(-0.09%) |
Jan 27, 2014 | 11.80 | 11.92 | 11.11 | 11.26 | 88,829 | -0.55(-4.66%) |
Jan 24, 2014 | 12.07 | 12.07 | 11.71 | 11.81 | 53,320 | -0.42(-3.43%) |
Jan 23, 2014 | 12.40 | 12.40 | 11.85 | 12.23 | 82,167 | -0.28(-2.24%) |
Jan 22, 2014 | 12.71 | 12.94 | 12.51 | 12.51 | 39,118 | -0.24(-1.88%) |
Jan 21, 2014 | 12.93 | 12.95 | 12.59 | 12.75 | 60,932 | -0.17(-1.32%) |
Jan 17, 2014 | 13.86 | 12.92 | 12.92 | 12.92 | 144,700 | -1.02(-7.32%) |
Jan 16, 2014 | 13.99 | 14.11 | 13.60 | 13.94 | 114,121 | +0.06(+0.43%) |
Jan 15, 2014 | 12.71 | 13.90 | 12.69 | 13.88 | 211,590 | +1.17(+9.21%) |
Jan 14, 2014 | 12.79 | 12.99 | 12.51 | 12.71 | 57,605 | -0.09(-0.70%) |
Jan 13, 2014 | 12.87 | 13.19 | 12.52 | 12.80 | 107,828 | -0.07(-0.54%) |
Jan 10, 2014 | 12.97 | 13.74 | 12.86 | 12.87 | 212,943 | -0.11(-0.85%) |
Jan 09, 2014 | 12.05 | 13.28 | 11.84 | 12.98 | 245,162 | +0.88(+7.27%) |
Jan 08, 2014 | 10.90 | 12.15 | 10.75 | 12.10 | 263,902 | +1.24(+11.42%) |
Jan 07, 2014 | 11.16 | 11.21 | 10.84 | 10.86 | 93,165 | -0.23(-2.07%) |
Jan 06, 2014 | 11.48 | 11.48 | 11.04 | 11.09 | 83,266 | -0.06(-0.54%) |
Jan 03, 2014 | 10.66 | 11.22 | 10.51 | 11.15 | 43,194 | +0.43(+4.01%) |
Jan 02, 2014 | 11.62 | 11.62 | 10.44 | 10.72 | 152,309 | -0.94(-8.06%) |
Dec 31, 2013 | 11.62 | 11.66 | 11.66 | 11.66 | 55,400 | +0.01(+0.09%) |
Dec 30, 2013 | 11.56 | 11.78 | 11.31 | 11.65 | 78,707 | -0.03(-0.26%) |
Dec 27, 2013 | 11.77 | 11.92 | 11.61 | 11.68 | 117,320 | -0.13(-1.10%) |
Dec 26, 2013 | 11.81 | 12.07 | 11.68 | 11.81 | 75,322 | +0.06(+0.51%) |
Dec 24, 2013 | 12.07 | 12.12 | 11.61 | 11.75 | 24,022 | -0.26(-2.16%) |
Dec 23, 2013 | 11.71 | 12.14 | 11.33 | 12.01 | 170,967 | +0.21(+1.78%) |
Dec 20, 2013 | 11.80 | 11.96 | 11.65 | 11.80 | 174,238 | +0.01(+0.08%) |
Dec 19, 2013 | 11.42 | 11.90 | 11.25 | 11.79 | 114,739 | +0.37(+3.24%) |
Dec 18, 2013 | 11.36 | 11.54 | 11.25 | 11.42 | 80,856 | +0.06(+0.53%) |
Dec 17, 2013 | 11.43 | 11.80 | 10.97 | 11.36 | 122,762 | -0.02(-0.18%) |
Dec 16, 2013 | 11.70 | 12.18 | 11.31 | 11.38 | 192,923 | -0.36(-3.07%) |
Dec 13, 2013 | 11.49 | 11.85 | 11.05 | 11.74 | 173,826 | +0.22(+1.91%) |
Dec 12, 2013 | 11.06 | 11.75 | 11.00 | 11.52 | 369,281 | +0.53(+4.82%) |
Dec 11, 2013 | 10.00 | 11.17 | 10.00 | 10.99 | 309,102 | +0.93(+9.24%) |
Dec 10, 2013 | 10.29 | 10.37 | 9.600 | 10.06 | 114,853 | -0.32(-3.08%) |
Dec 09, 2013 | 10.45 | 10.73 | 10.00 | 10.38 | 226,566 | -0.12(-1.14%) |
Dec 06, 2013 | 8.750 | 10.55 | 8.690 | 10.50 | 0 | +1.90(+22.09%) |
Dec 05, 2013 | 8.560 | 8.650 | 8.430 | 8.600 | 0 | +0.04(+0.47%) |
Dec 04, 2013 | 8.520 | 8.700 | 8.520 | 8.560 | 0 | -0.02(-0.23%) |
Dec 03, 2013 | 8.400 | 8.602 | 8.150 | 8.580 | 0 | +0.13(+1.54%) |