Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.22 | 17.36 | 17.12 | 17.14 | 416,088 | -0.01(-0.05%) |
Feb 27, 2014 | 17.27 | 17.43 | 17.00 | 17.14 | 260,537 | -0.11(-0.64%) |
Feb 26, 2014 | 17.12 | 17.35 | 16.92 | 17.25 | 190,371 | +0.22(+1.26%) |
Feb 25, 2014 | 17.18 | 17.47 | 16.86 | 17.04 | 226,887 | -0.19(-1.11%) |
Feb 24, 2014 | 17.68 | 17.79 | 17.19 | 17.23 | 177,244 | -0.57(-3.19%) |
Feb 21, 2014 | 17.97 | 18.60 | 17.56 | 17.80 | 290,009 | -0.14(-0.77%) |
Feb 20, 2014 | 16.21 | 18.01 | 15.72 | 17.94 | 623,925 | +2.67(+17.51%) |
Feb 19, 2014 | 15.18 | 15.43 | 14.98 | 15.26 | 174,001 | +0.15(+0.97%) |
Feb 18, 2014 | 14.76 | 15.72 | 14.72 | 15.12 | 191,907 | +0.26(+1.78%) |
Feb 14, 2014 | 14.94 | 14.85 | 14.85 | 14.85 | 93,062 | -0.12(-0.79%) |
Feb 13, 2014 | 14.71 | 15.03 | 14.46 | 14.97 | 69,456 | +0.21(+1.40%) |
Feb 12, 2014 | 14.95 | 15.19 | 14.62 | 14.76 | 122,645 | -0.19(-1.28%) |
Feb 11, 2014 | 15.03 | 15.04 | 14.47 | 14.96 | 120,916 | -0.07(-0.49%) |
Feb 10, 2014 | 14.15 | 15.03 | 13.89 | 15.03 | 208,461 | +0.77(+5.41%) |
Feb 07, 2014 | 14.28 | 14.66 | 14.11 | 14.26 | 191,294 | -0.05(-0.34%) |
Feb 06, 2014 | 14.07 | 14.37 | 13.54 | 14.31 | 126,084 | +0.25(+1.79%) |
Feb 05, 2014 | 14.07 | 14.21 | 13.83 | 14.05 | 166,551 | -0.16(-1.14%) |
Feb 04, 2014 | 13.95 | 14.30 | 13.95 | 14.22 | 220,801 | +0.31(+2.22%) |
Feb 03, 2014 | 14.55 | 14.55 | 13.64 | 13.91 | 348,882 | -0.71(-4.89%) |
Jan 31, 2014 | 14.33 | 14.62 | 14.11 | 14.62 | 166,495 | +0.09(+0.64%) |
Jan 30, 2014 | 14.31 | 14.62 | 14.24 | 14.53 | 94,741 | +0.30(+2.08%) |
Jan 29, 2014 | 14.20 | 14.52 | 14.01 | 14.23 | 232,401 | -0.06(-0.45%) |
Jan 28, 2014 | 13.84 | 14.56 | 13.84 | 14.30 | 202,912 | +0.42(+3.04%) |
Jan 27, 2014 | 13.93 | 14.09 | 13.72 | 13.88 | 235,422 | -0.10(-0.70%) |
Jan 24, 2014 | 14.22 | 14.37 | 13.63 | 13.97 | 196,755 | -0.33(-2.30%) |
Jan 23, 2014 | 13.84 | 14.39 | 13.79 | 14.30 | 275,471 | +0.38(+2.76%) |
Jan 22, 2014 | 12.76 | 13.96 | 12.76 | 13.92 | 278,310 | +1.16(+9.12%) |
Jan 21, 2014 | 12.57 | 12.83 | 12.51 | 12.75 | 174,513 | +0.24(+1.95%) |
Jan 17, 2014 | 12.14 | 12.51 | 12.51 | 12.51 | 217,637 | +0.41(+3.39%) |
Jan 16, 2014 | 11.71 | 12.13 | 11.59 | 12.10 | 186,311 | +0.35(+3.01%) |
Jan 15, 2014 | 11.90 | 11.90 | 11.71 | 11.75 | 99,204 | -0.08(-0.69%) |
Jan 14, 2014 | 11.78 | 11.93 | 11.75 | 11.83 | 187,148 | +0.22(+1.85%) |
Jan 13, 2014 | 11.84 | 11.97 | 11.56 | 11.61 | 164,193 | -0.26(-2.19%) |
Jan 10, 2014 | 11.95 | 12.06 | 11.75 | 11.87 | 324,132 | -0.06(-0.54%) |
Jan 09, 2014 | 11.96 | 12.03 | 11.81 | 11.94 | 130,444 | +0.05(+0.41%) |
Jan 08, 2014 | 11.95 | 12.03 | 11.82 | 11.89 | 83,162 | -0.11(-0.91%) |
Jan 07, 2014 | 11.84 | 12.04 | 11.77 | 12.00 | 137,650 | +0.18(+1.51%) |
Jan 06, 2014 | 11.91 | 11.94 | 11.77 | 11.82 | 138,638 | -0.06(-0.51%) |
Jan 03, 2014 | 11.79 | 11.95 | 11.49 | 11.88 | 67,844 | +0.13(+1.14%) |
Jan 02, 2014 | 11.74 | 11.78 | 11.52 | 11.75 | 111,758 | -0.00(-0.03%) |
Dec 31, 2013 | 11.79 | 11.75 | 11.75 | 11.75 | 123,836 | -0.02(-0.21%) |
Dec 30, 2013 | 11.84 | 11.84 | 11.57 | 11.78 | 126,729 | -0.04(-0.34%) |
Dec 27, 2013 | 12.47 | 12.47 | 11.73 | 11.82 | 267,196 | -0.55(-4.43%) |
Dec 26, 2013 | 12.02 | 12.52 | 12.02 | 12.36 | 67,438 | +0.43(+3.61%) |
Dec 24, 2013 | 11.83 | 12.03 | 11.75 | 11.93 | 73,733 | +0.13(+1.10%) |
Dec 23, 2013 | 11.80 | 11.88 | 11.60 | 11.80 | 228,312 | -0.04(-0.34%) |
Dec 20, 2013 | 11.55 | 11.89 | 11.37 | 11.84 | 258,789 | +0.25(+2.17%) |
Dec 19, 2013 | 11.19 | 11.72 | 11.19 | 11.59 | 187,889 | +0.35(+3.14%) |
Dec 18, 2013 | 11.23 | 11.34 | 11.04 | 11.24 | 162,250 | -0.02(-0.22%) |
Dec 17, 2013 | 11.53 | 11.53 | 10.86 | 11.26 | 295,792 | -0.30(-2.63%) |
Dec 16, 2013 | 11.65 | 11.74 | 11.54 | 11.57 | 107,282 | -0.12(-1.04%) |
Dec 13, 2013 | 11.67 | 11.76 | 11.59 | 11.69 | 64,919 | +0.01(+0.10%) |
Dec 12, 2013 | 11.62 | 11.73 | 11.54 | 11.68 | 132,872 | +0.04(+0.31%) |
Dec 11, 2013 | 11.75 | 11.80 | 11.60 | 11.64 | 76,507 | -0.12(-1.04%) |
Dec 10, 2013 | 11.73 | 11.84 | 11.71 | 11.76 | 156,105 | -0.01(-0.07%) |
Dec 09, 2013 | 11.91 | 11.97 | 11.63 | 11.77 | 147,449 | -0.19(-1.56%) |
Dec 06, 2013 | 12.38 | 12.65 | 11.90 | 11.96 | 0 | -0.33(-2.68%) |
Dec 05, 2013 | 12.19 | 12.35 | 12.10 | 12.29 | 0 | +0.04(+0.36%) |
Dec 04, 2013 | 12.17 | 12.39 | 11.86 | 12.24 | 0 | -0.01(-0.10%) |
Dec 03, 2013 | 12.26 | 12.47 | 12.20 | 12.25 | 0 | -0.08(-0.66%) |