Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.00 | 26.47 | 23.60 | 24.30 | 52,790 | -0.80(-3.19%) |
Feb 27, 2014 | 24.40 | 27.20 | 24.10 | 25.10 | 123,109 | +1.60(+6.81%) |
Feb 26, 2014 | 23.00 | 24.40 | 21.60 | 23.50 | 69,086 | +0.90(+3.98%) |
Feb 25, 2014 | 22.30 | 23.90 | 22.30 | 22.60 | 30,274 | +0.00(+0.00%) |
Feb 24, 2014 | 22.10 | 23.80 | 21.10 | 22.60 | 60,830 | +1.00(+4.63%) |
Feb 21, 2014 | 22.10 | 23.40 | 21.50 | 21.60 | 34,337 | -0.50(-2.26%) |
Feb 20, 2014 | 21.21 | 22.90 | 21.20 | 22.10 | 16,025 | +1.00(+4.74%) |
Feb 19, 2014 | 21.50 | 21.90 | 21.10 | 21.10 | 8,844 | -0.20(-0.94%) |
Feb 18, 2014 | 21.50 | 22.10 | 21.20 | 21.30 | 9,126 | -0.30(-1.39%) |
Feb 14, 2014 | 22.40 | 21.60 | 21.60 | 21.60 | 20,010 | -0.60(-2.70%) |
Feb 13, 2014 | 21.10 | 23.70 | 21.10 | 22.20 | 72,926 | +0.44(+2.04%) |
Feb 12, 2014 | 19.40 | 21.90 | 19.10 | 21.76 | 68,295 | +2.36(+12.14%) |
Feb 11, 2014 | 18.80 | 20.00 | 18.70 | 19.40 | 11,174 | -0.50(-2.51%) |
Feb 10, 2014 | 18.80 | 20.00 | 18.70 | 19.90 | 13,975 | +0.80(+4.19%) |
Feb 07, 2014 | 19.20 | 19.70 | 18.70 | 19.10 | 9,462 | -0.20(-1.04%) |
Feb 06, 2014 | 18.70 | 20.10 | 18.70 | 19.30 | 26,300 | +0.90(+4.89%) |
Feb 05, 2014 | 18.50 | 18.50 | 17.60 | 18.40 | 15,473 | -0.10(-0.54%) |
Feb 04, 2014 | 18.20 | 18.86 | 18.00 | 18.50 | 14,245 | +0.20(+1.09%) |
Feb 03, 2014 | 19.90 | 20.20 | 18.10 | 18.30 | 38,115 | -1.50(-7.58%) |
Jan 31, 2014 | 20.40 | 20.40 | 19.50 | 19.80 | 18,271 | -0.60(-2.94%) |
Jan 30, 2014 | 21.30 | 21.40 | 20.20 | 20.40 | 21,695 | -1.00(-4.67%) |
Jan 29, 2014 | 20.90 | 22.00 | 20.50 | 21.40 | 23,341 | +0.40(+1.90%) |
Jan 28, 2014 | 20.50 | 21.00 | 19.60 | 21.00 | 16,848 | +1.20(+6.06%) |
Jan 27, 2014 | 21.60 | 21.70 | 19.70 | 19.80 | 37,327 | -1.90(-8.76%) |
Jan 24, 2014 | 23.30 | 23.30 | 21.30 | 21.70 | 39,126 | -1.40(-6.06%) |
Jan 23, 2014 | 23.00 | 23.30 | 22.30 | 23.10 | 26,600 | -0.30(-1.28%) |
Jan 22, 2014 | 23.90 | 24.10 | 22.80 | 23.40 | 28,421 | +0.10(+0.43%) |
Jan 21, 2014 | 25.90 | 26.00 | 22.10 | 23.30 | 78,416 | -0.70(-2.92%) |
Jan 17, 2014 | 20.30 | 24.00 | 24.00 | 24.00 | 269,690 | +3.80(+18.81%) |
Jan 16, 2014 | 19.40 | 20.80 | 18.60 | 20.20 | 73,285 | +0.40(+2.02%) |
Jan 15, 2014 | 18.60 | 20.40 | 18.50 | 19.80 | 93,977 | +1.20(+6.45%) |
Jan 14, 2014 | 17.60 | 19.50 | 17.10 | 18.60 | 82,150 | +1.10(+6.29%) |
Jan 13, 2014 | 18.20 | 19.10 | 17.50 | 17.50 | 30,299 | -0.90(-4.89%) |
Jan 10, 2014 | 18.80 | 20.00 | 17.90 | 18.40 | 58,968 | -0.60(-3.16%) |
Jan 09, 2014 | 20.20 | 20.20 | 18.10 | 19.00 | 76,895 | -0.30(-1.55%) |
Jan 08, 2014 | 20.70 | 21.40 | 18.20 | 19.30 | 259,144 | -5.00(-20.58%) |
Jan 07, 2014 | 28.00 | 29.30 | 22.80 | 24.30 | 399,061 | -1.30(-5.08%) |
Jan 06, 2014 | 22.50 | 26.70 | 21.50 | 25.60 | 713,740 | +7.21(+39.21%) |
Jan 03, 2014 | 12.70 | 18.50 | 12.60 | 18.39 | 190,953 | +5.69(+44.80%) |
Jan 02, 2014 | 12.80 | 12.80 | 12.70 | 12.70 | 3,710 | +0.00(+0.00%) |
Dec 31, 2013 | 12.80 | 12.70 | 12.70 | 12.70 | 17,290 | +0.20(+1.60%) |
Dec 30, 2013 | 12.70 | 13.00 | 12.50 | 12.50 | 20,355 | -0.45(-3.48%) |
Dec 27, 2013 | 13.00 | 13.20 | 12.90 | 12.95 | 12,211 | +0.25(+1.98%) |
Dec 26, 2013 | 13.30 | 13.49 | 12.60 | 12.70 | 23,214 | -0.50(-3.79%) |
Dec 24, 2013 | 13.00 | 13.47 | 12.90 | 13.20 | 4,359 | +0.40(+3.12%) |
Dec 23, 2013 | 12.70 | 13.42 | 12.50 | 12.80 | 26,471 | +0.40(+3.23%) |
Dec 20, 2013 | 14.80 | 14.80 | 11.70 | 12.40 | 109,232 | -2.00(-13.89%) |
Dec 19, 2013 | 14.40 | 15.10 | 14.20 | 14.40 | 6,327 | -0.10(-0.69%) |
Dec 18, 2013 | 14.30 | 14.60 | 14.10 | 14.50 | 6,661 | +0.20(+1.40%) |
Dec 17, 2013 | 14.50 | 14.66 | 14.30 | 14.30 | 2,398 | -0.20(-1.38%) |
Dec 16, 2013 | 14.30 | 14.60 | 14.20 | 14.50 | 7,155 | +0.10(+0.69%) |
Dec 13, 2013 | 15.00 | 15.00 | 14.40 | 14.40 | 6,250 | -0.60(-4.00%) |
Dec 12, 2013 | 15.30 | 15.40 | 14.95 | 15.00 | 1,116 | +0.12(+0.81%) |
Dec 11, 2013 | 15.60 | 15.60 | 14.70 | 14.88 | 9,111 | -0.82(-5.22%) |
Dec 10, 2013 | 15.70 | 16.50 | 15.60 | 15.70 | 4,238 | -0.30(-1.88%) |
Dec 09, 2013 | 15.60 | 16.20 | 15.60 | 16.00 | 3,243 | +0.20(+1.27%) |
Dec 06, 2013 | 15.61 | 15.90 | 15.61 | 15.80 | 0 | +0.20(+1.28%) |
Dec 05, 2013 | 15.80 | 15.81 | 15.40 | 15.60 | 0 | -0.25(-1.58%) |
Dec 04, 2013 | 16.90 | 16.90 | 15.80 | 15.85 | 0 | -0.85(-5.09%) |
Dec 03, 2013 | 17.10 | 17.30 | 16.60 | 16.70 | 0 | -0.70(-4.02%) |