Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.75 | 13.92 | 13.65 | 13.87 | 372,282 | +0.15(+1.13%) |
Feb 27, 2014 | 13.69 | 13.81 | 13.59 | 13.71 | 290,584 | +0.00(+0.00%) |
Feb 26, 2014 | 13.68 | 13.83 | 13.64 | 13.71 | 258,888 | +0.11(+0.81%) |
Feb 25, 2014 | 13.66 | 13.74 | 13.56 | 13.60 | 252,342 | -0.01(-0.04%) |
Feb 24, 2014 | 13.66 | 13.90 | 13.60 | 13.61 | 401,619 | -0.05(-0.39%) |
Feb 21, 2014 | 13.75 | 13.75 | 13.57 | 13.66 | 472,043 | -0.09(-0.69%) |
Feb 20, 2014 | 13.66 | 13.80 | 13.61 | 13.76 | 298,563 | +0.15(+1.13%) |
Feb 19, 2014 | 13.83 | 13.92 | 13.59 | 13.60 | 622,015 | -0.21(-1.50%) |
Feb 18, 2014 | 13.89 | 14.02 | 13.80 | 13.81 | 471,555 | +0.08(+0.60%) |
Feb 14, 2014 | 13.93 | 13.73 | 13.73 | 13.73 | 378,418 | -0.19(-1.36%) |
Feb 13, 2014 | 13.72 | 14.21 | 13.51 | 13.92 | 650,114 | +0.49(+3.62%) |
Feb 12, 2014 | 13.31 | 13.43 | 13.12 | 13.43 | 277,499 | +0.18(+1.39%) |
Feb 11, 2014 | 13.25 | 13.32 | 13.11 | 13.25 | 318,078 | +0.05(+0.40%) |
Feb 10, 2014 | 13.29 | 13.29 | 13.11 | 13.19 | 294,575 | -0.09(-0.71%) |
Feb 07, 2014 | 13.06 | 13.38 | 13.02 | 13.29 | 556,902 | +0.30(+2.28%) |
Feb 06, 2014 | 12.66 | 13.05 | 12.64 | 12.99 | 482,912 | +0.34(+2.67%) |
Feb 05, 2014 | 12.67 | 12.74 | 12.51 | 12.66 | 377,220 | -0.02(-0.19%) |
Feb 04, 2014 | 12.36 | 12.69 | 12.30 | 12.68 | 431,347 | +0.35(+2.83%) |
Feb 03, 2014 | 12.73 | 12.73 | 12.16 | 12.33 | 649,381 | -0.38(-2.98%) |
Jan 31, 2014 | 12.62 | 12.74 | 12.47 | 12.71 | 506,950 | -0.08(-0.65%) |
Jan 30, 2014 | 12.64 | 12.92 | 12.59 | 12.79 | 383,364 | +0.23(+1.84%) |
Jan 29, 2014 | 12.76 | 12.86 | 12.50 | 12.56 | 401,032 | -0.32(-2.51%) |
Jan 28, 2014 | 12.62 | 12.94 | 12.57 | 12.88 | 466,516 | +0.25(+1.96%) |
Jan 27, 2014 | 12.88 | 12.92 | 12.59 | 12.64 | 436,741 | -0.25(-1.97%) |
Jan 24, 2014 | 12.98 | 13.10 | 12.67 | 12.89 | 411,942 | -0.08(-0.64%) |
Jan 23, 2014 | 12.95 | 13.13 | 12.81 | 12.97 | 467,500 | +0.02(+0.14%) |
Jan 22, 2014 | 12.97 | 13.21 | 12.90 | 12.95 | 542,424 | +0.02(+0.18%) |
Jan 21, 2014 | 12.68 | 12.94 | 12.60 | 12.93 | 611,517 | +0.29(+2.28%) |
Jan 17, 2014 | 12.63 | 12.64 | 12.64 | 12.64 | 550,430 | +0.16(+1.27%) |
Jan 16, 2014 | 12.25 | 12.51 | 12.25 | 12.48 | 741,999 | +0.39(+3.27%) |
Jan 15, 2014 | 11.83 | 12.15 | 11.79 | 12.09 | 406,953 | +0.26(+2.19%) |
Jan 14, 2014 | 11.80 | 11.86 | 11.74 | 11.83 | 444,343 | +0.02(+0.20%) |
Jan 13, 2014 | 11.90 | 11.90 | 11.64 | 11.80 | 505,104 | -0.10(-0.84%) |
Jan 10, 2014 | 11.89 | 12.06 | 11.76 | 11.90 | 332,431 | +0.06(+0.50%) |
Jan 09, 2014 | 11.95 | 11.95 | 11.79 | 11.85 | 319,259 | -0.05(-0.45%) |
Jan 08, 2014 | 12.21 | 12.21 | 11.81 | 11.90 | 454,179 | -0.35(-2.89%) |
Jan 07, 2014 | 12.18 | 12.30 | 12.12 | 12.25 | 510,245 | +0.11(+0.92%) |
Jan 06, 2014 | 12.08 | 12.17 | 12.00 | 12.14 | 286,254 | +0.11(+0.93%) |
Jan 03, 2014 | 11.86 | 12.12 | 11.84 | 12.03 | 394,260 | +0.17(+1.39%) |
Jan 02, 2014 | 11.98 | 12.00 | 11.82 | 11.86 | 415,508 | -0.15(-1.27%) |
Dec 31, 2013 | 12.07 | 12.02 | 12.02 | 12.02 | 697,709 | -0.07(-0.58%) |
Dec 30, 2013 | 11.86 | 12.11 | 11.86 | 12.09 | 271,538 | +0.16(+1.33%) |
Dec 27, 2013 | 11.86 | 12.08 | 11.77 | 11.93 | 379,267 | +0.04(+0.35%) |
Dec 26, 2013 | 11.93 | 12.05 | 11.82 | 11.89 | 344,375 | -0.01(-0.10%) |
Dec 24, 2013 | 11.86 | 11.93 | 11.77 | 11.90 | 156,871 | +0.04(+0.35%) |
Dec 23, 2013 | 11.65 | 11.90 | 11.54 | 11.86 | 690,809 | +0.29(+2.48%) |
Dec 20, 2013 | 11.44 | 11.66 | 11.34 | 11.57 | 1,040,571 | +0.04(+0.36%) |
Dec 19, 2013 | 11.68 | 11.73 | 11.53 | 11.53 | 323,666 | -0.20(-1.70%) |
Dec 18, 2013 | 11.68 | 11.78 | 11.39 | 11.73 | 604,372 | +0.08(+0.65%) |
Dec 17, 2013 | 11.56 | 11.71 | 11.44 | 11.65 | 296,233 | +0.13(+1.17%) |
Dec 16, 2013 | 11.43 | 11.76 | 11.42 | 11.52 | 470,260 | +0.15(+1.29%) |
Dec 13, 2013 | 11.43 | 11.69 | 11.35 | 11.37 | 757,444 | +0.04(+0.31%) |
Dec 12, 2013 | 11.51 | 11.68 | 11.31 | 11.34 | 529,172 | -0.18(-1.53%) |
Dec 11, 2013 | 11.88 | 11.88 | 11.48 | 11.51 | 462,632 | -0.32(-2.68%) |
Dec 10, 2013 | 12.02 | 12.16 | 11.82 | 11.83 | 381,560 | -0.18(-1.47%) |
Dec 09, 2013 | 12.37 | 12.40 | 11.72 | 12.00 | 966,396 | -0.40(-3.22%) |
Dec 06, 2013 | 12.58 | 12.64 | 12.40 | 12.40 | 220,989 | -0.11(-0.84%) |
Dec 05, 2013 | 12.40 | 12.54 | 12.29 | 12.51 | 230,186 | +0.13(+1.09%) |
Dec 04, 2013 | 12.46 | 12.69 | 12.34 | 12.37 | 450,862 | -0.15(-1.17%) |
Dec 03, 2013 | 12.30 | 12.54 | 12.30 | 12.52 | 315,987 | +0.16(+1.33%) |