Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.51 | 11.72 | 11.16 | 11.55 | 259,336 | -0.02(-0.18%) |
Feb 27, 2014 | 11.30 | 11.70 | 11.20 | 11.57 | 347,087 | +0.33(+2.91%) |
Feb 26, 2014 | 11.26 | 11.45 | 11.12 | 11.24 | 207,656 | -0.05(-0.42%) |
Feb 25, 2014 | 11.60 | 11.60 | 11.12 | 11.29 | 207,070 | -0.29(-2.53%) |
Feb 24, 2014 | 11.54 | 11.60 | 11.40 | 11.58 | 139,197 | +0.10(+0.89%) |
Feb 21, 2014 | 11.69 | 11.77 | 11.37 | 11.48 | 187,093 | -0.14(-1.23%) |
Feb 20, 2014 | 11.38 | 11.65 | 11.31 | 11.62 | 144,106 | +0.21(+1.85%) |
Feb 19, 2014 | 11.64 | 11.70 | 11.41 | 11.41 | 361,432 | -0.29(-2.51%) |
Feb 18, 2014 | 11.76 | 11.83 | 11.46 | 11.70 | 298,779 | -0.15(-1.27%) |
Feb 14, 2014 | 11.05 | 11.85 | 11.85 | 11.85 | 454,624 | +0.83(+7.55%) |
Feb 13, 2014 | 10.74 | 11.05 | 10.67 | 11.02 | 215,086 | +0.13(+1.19%) |
Feb 12, 2014 | 10.44 | 11.23 | 10.44 | 10.89 | 414,092 | +0.53(+5.07%) |
Feb 11, 2014 | 10.34 | 10.50 | 10.20 | 10.37 | 276,986 | +0.01(+0.07%) |
Feb 10, 2014 | 10.70 | 10.70 | 10.29 | 10.36 | 146,582 | -0.30(-2.81%) |
Feb 07, 2014 | 10.57 | 10.67 | 10.48 | 10.66 | 140,150 | +0.10(+0.97%) |
Feb 06, 2014 | 10.48 | 10.68 | 10.42 | 10.56 | 171,272 | +0.16(+1.57%) |
Feb 05, 2014 | 10.57 | 10.57 | 10.16 | 10.40 | 196,343 | -0.09(-0.85%) |
Feb 04, 2014 | 10.29 | 10.53 | 10.21 | 10.48 | 238,718 | +0.23(+2.26%) |
Feb 03, 2014 | 10.44 | 10.49 | 9.959 | 10.25 | 341,205 | -0.14(-1.38%) |
Jan 31, 2014 | 10.20 | 10.46 | 10.14 | 10.40 | 225,698 | -0.03(-0.33%) |
Jan 30, 2014 | 10.14 | 10.46 | 10.12 | 10.43 | 216,803 | +0.27(+2.69%) |
Jan 29, 2014 | 10.29 | 10.33 | 10.01 | 10.16 | 210,565 | -0.28(-2.68%) |
Jan 28, 2014 | 10.07 | 10.45 | 9.945 | 10.44 | 402,419 | +0.35(+3.52%) |
Jan 27, 2014 | 10.33 | 10.48 | 9.502 | 10.08 | 764,856 | -0.21(-2.05%) |
Jan 24, 2014 | 11.00 | 11.49 | 10.25 | 10.29 | 681,163 | -0.83(-7.42%) |
Jan 23, 2014 | 12.00 | 12.04 | 11.04 | 11.12 | 660,508 | -0.98(-8.07%) |
Jan 22, 2014 | 12.13 | 12.18 | 11.79 | 12.09 | 189,490 | -0.03(-0.28%) |
Jan 21, 2014 | 11.92 | 12.19 | 11.86 | 12.13 | 199,581 | +0.10(+0.85%) |
Jan 17, 2014 | 12.22 | 12.03 | 12.03 | 12.03 | 385,426 | -0.15(-1.23%) |
Jan 16, 2014 | 12.07 | 12.22 | 12.03 | 12.18 | 199,289 | +0.12(+0.96%) |
Jan 15, 2014 | 11.99 | 12.10 | 11.83 | 12.06 | 249,618 | +0.16(+1.32%) |
Jan 14, 2014 | 11.77 | 11.96 | 11.77 | 11.90 | 334,991 | +0.18(+1.51%) |
Jan 13, 2014 | 11.17 | 12.22 | 11.15 | 11.73 | 525,031 | +0.48(+4.31%) |
Jan 10, 2014 | 11.30 | 11.36 | 11.13 | 11.24 | 168,520 | +0.00(+0.00%) |
Jan 09, 2014 | 11.18 | 11.24 | 10.87 | 11.24 | 301,714 | -0.01(-0.06%) |
Jan 08, 2014 | 11.28 | 11.47 | 11.21 | 11.25 | 217,042 | -0.05(-0.42%) |
Jan 07, 2014 | 10.93 | 11.33 | 10.93 | 11.30 | 370,748 | +0.44(+4.09%) |
Jan 06, 2014 | 11.09 | 11.16 | 10.62 | 10.85 | 792,815 | -0.20(-1.85%) |
Jan 03, 2014 | 11.11 | 11.35 | 10.91 | 11.06 | 250,222 | -0.01(-0.06%) |
Jan 02, 2014 | 11.67 | 11.68 | 10.80 | 11.06 | 919,430 | -0.70(-5.92%) |
Dec 31, 2013 | 11.71 | 11.76 | 11.76 | 11.76 | 124,028 | +0.10(+0.82%) |
Dec 30, 2013 | 12.08 | 12.24 | 11.60 | 11.66 | 288,652 | -0.48(-3.99%) |
Dec 27, 2013 | 11.91 | 12.18 | 11.78 | 12.15 | 197,382 | +0.23(+1.95%) |
Dec 26, 2013 | 11.94 | 12.05 | 11.69 | 11.92 | 157,250 | -0.02(-0.17%) |
Dec 24, 2013 | 12.20 | 12.28 | 11.87 | 11.94 | 87,786 | -0.31(-2.51%) |
Dec 23, 2013 | 11.97 | 12.37 | 11.90 | 12.24 | 269,827 | +0.58(+4.95%) |
Dec 20, 2013 | 11.99 | 12.02 | 11.54 | 11.67 | 348,032 | -0.35(-2.88%) |
Dec 19, 2013 | 11.97 | 12.17 | 11.93 | 12.01 | 222,823 | -0.10(-0.81%) |
Dec 18, 2013 | 12.12 | 12.24 | 11.82 | 12.11 | 220,408 | +0.00(+0.00%) |
Dec 17, 2013 | 11.76 | 12.20 | 11.74 | 12.11 | 283,057 | +0.31(+2.65%) |
Dec 16, 2013 | 11.90 | 12.17 | 11.65 | 11.80 | 276,210 | -0.17(-1.42%) |
Dec 13, 2013 | 11.89 | 12.08 | 11.61 | 11.97 | 355,892 | +0.14(+1.16%) |
Dec 12, 2013 | 11.66 | 11.84 | 11.56 | 11.83 | 269,717 | +0.08(+0.72%) |
Dec 11, 2013 | 12.04 | 12.04 | 11.57 | 11.74 | 257,758 | -0.38(-3.17%) |
Dec 10, 2013 | 12.23 | 12.26 | 11.95 | 12.13 | 191,010 | -0.13(-1.06%) |
Dec 09, 2013 | 11.95 | 12.33 | 11.56 | 12.26 | 585,823 | +0.31(+2.56%) |
Dec 06, 2013 | 12.12 | 12.21 | 11.95 | 11.95 | 241,738 | -0.03(-0.22%) |
Dec 05, 2013 | 12.25 | 12.42 | 11.95 | 11.98 | 173,789 | -0.27(-2.23%) |
Dec 04, 2013 | 11.97 | 12.35 | 11.95 | 12.25 | 267,857 | +0.20(+1.68%) |
Dec 03, 2013 | 12.61 | 12.68 | 11.91 | 12.05 | 536,195 | -0.57(-4.54%) |