Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.42 | 11.68 | 11.42 | 11.64 | 3,906,049 | -0.81(-6.51%) |
Feb 27, 2014 | 12.28 | 12.46 | 12.25 | 12.45 | 412,965 | +0.08(+0.66%) |
Feb 26, 2014 | 12.38 | 12.41 | 12.33 | 12.37 | 450,941 | -0.12(-0.98%) |
Feb 25, 2014 | 12.57 | 12.58 | 12.47 | 12.49 | 206,197 | -0.04(-0.33%) |
Feb 24, 2014 | 12.50 | 12.59 | 12.47 | 12.53 | 394,061 | -0.12(-0.92%) |
Feb 21, 2014 | 12.72 | 12.78 | 12.64 | 12.65 | 254,723 | -0.03(-0.22%) |
Feb 20, 2014 | 12.68 | 12.70 | 12.63 | 12.68 | 235,622 | +0.05(+0.38%) |
Feb 19, 2014 | 12.64 | 12.73 | 12.61 | 12.63 | 262,316 | -0.04(-0.32%) |
Feb 18, 2014 | 12.64 | 12.74 | 12.56 | 12.67 | 422,639 | -0.14(-1.06%) |
Feb 14, 2014 | 12.77 | 12.81 | 12.81 | 12.81 | 423,164 | +0.07(+0.59%) |
Feb 13, 2014 | 12.74 | 12.77 | 12.67 | 12.73 | 267,364 | -0.16(-1.27%) |
Feb 12, 2014 | 12.78 | 12.91 | 12.77 | 12.89 | 544,968 | +0.12(+0.91%) |
Feb 11, 2014 | 12.64 | 12.80 | 12.61 | 12.78 | 476,484 | +0.20(+1.57%) |
Feb 10, 2014 | 12.44 | 12.58 | 12.40 | 12.58 | 898,040 | +0.22(+1.76%) |
Feb 07, 2014 | 12.28 | 12.37 | 12.23 | 12.36 | 217,383 | +0.18(+1.51%) |
Feb 06, 2014 | 12.12 | 12.21 | 12.08 | 12.18 | 329,061 | +0.05(+0.45%) |
Feb 05, 2014 | 12.14 | 12.21 | 12.07 | 12.12 | 290,219 | -0.08(-0.67%) |
Feb 04, 2014 | 12.23 | 12.26 | 12.13 | 12.21 | 472,107 | -0.05(-0.45%) |
Feb 03, 2014 | 12.41 | 12.41 | 12.24 | 12.26 | 400,458 | -0.20(-1.64%) |
Jan 31, 2014 | 12.44 | 12.54 | 12.39 | 12.47 | 401,218 | -0.12(-0.92%) |
Jan 30, 2014 | 12.59 | 12.61 | 12.53 | 12.58 | 387,236 | +0.10(+0.76%) |
Jan 29, 2014 | 12.49 | 12.57 | 12.44 | 12.49 | 624,577 | -0.31(-2.45%) |
Jan 28, 2014 | 12.79 | 12.88 | 12.75 | 12.80 | 321,195 | +0.03(+0.27%) |
Jan 27, 2014 | 13.04 | 13.04 | 12.72 | 12.77 | 394,003 | -0.37(-2.85%) |
Jan 24, 2014 | 13.14 | 13.30 | 13.06 | 13.14 | 483,315 | -0.42(-3.07%) |
Jan 23, 2014 | 13.60 | 13.62 | 13.47 | 13.56 | 810,782 | -1.14(-7.75%) |
Jan 22, 2014 | 14.66 | 14.74 | 14.66 | 14.69 | 204,860 | -0.04(-0.28%) |
Jan 21, 2014 | 14.78 | 14.79 | 14.71 | 14.73 | 294,651 | +0.39(+2.71%) |
Jan 17, 2014 | 14.39 | 14.35 | 14.35 | 14.35 | 195,148 | -0.13(-0.89%) |
Jan 16, 2014 | 14.54 | 14.55 | 14.40 | 14.48 | 253,341 | -0.16(-1.07%) |
Jan 15, 2014 | 14.78 | 14.69 | 14.57 | 14.63 | 415,395 | -0.14(-0.97%) |
Jan 14, 2014 | 14.70 | 14.82 | 14.64 | 14.78 | 174,609 | +0.11(+0.74%) |
Jan 13, 2014 | 14.74 | 14.80 | 14.65 | 14.67 | 249,160 | -0.20(-1.33%) |
Jan 10, 2014 | 14.81 | 14.89 | 14.78 | 14.86 | 237,594 | +0.16(+1.11%) |
Jan 09, 2014 | 14.64 | 14.73 | 14.62 | 14.70 | 216,045 | +0.14(+0.98%) |
Jan 08, 2014 | 14.56 | 14.63 | 14.54 | 14.56 | 235,390 | -0.13(-0.88%) |
Jan 07, 2014 | 14.68 | 14.73 | 14.65 | 14.69 | 258,611 | -0.06(-0.42%) |
Jan 06, 2014 | 14.70 | 14.81 | 14.67 | 14.75 | 186,717 | -0.03(-0.23%) |
Jan 03, 2014 | 14.82 | 14.84 | 14.75 | 14.78 | 216,625 | -0.25(-1.63%) |
Jan 02, 2014 | 15.10 | 15.10 | 14.99 | 15.03 | 246,035 | -0.24(-1.56%) |
Dec 31, 2013 | 15.18 | 15.27 | 15.27 | 15.27 | 188,105 | +0.14(+0.95%) |
Dec 30, 2013 | 15.11 | 15.17 | 15.03 | 15.12 | 129,961 | -0.01(-0.04%) |
Dec 27, 2013 | 15.10 | 15.16 | 15.08 | 15.13 | 208,298 | +0.17(+1.14%) |
Dec 26, 2013 | 14.87 | 14.98 | 14.87 | 14.96 | 110,260 | +0.04(+0.27%) |
Dec 24, 2013 | 14.85 | 14.92 | 14.85 | 14.92 | 102,962 | +0.18(+1.20%) |
Dec 23, 2013 | 14.71 | 14.76 | 14.67 | 14.74 | 197,663 | +0.17(+1.17%) |
Dec 20, 2013 | 14.54 | 14.65 | 14.52 | 14.57 | 841,764 | +0.05(+0.38%) |
Dec 19, 2013 | 14.43 | 14.56 | 14.37 | 14.52 | 154,236 | +0.07(+0.52%) |
Dec 18, 2013 | 14.34 | 14.45 | 14.24 | 14.44 | 245,084 | +0.03(+0.19%) |
Dec 17, 2013 | 14.33 | 14.44 | 14.26 | 14.41 | 376,986 | +0.14(+0.95%) |
Dec 16, 2013 | 14.30 | 14.34 | 14.26 | 14.28 | 338,348 | -0.03(-0.19%) |
Dec 13, 2013 | 14.24 | 14.31 | 14.21 | 14.31 | 193,140 | +0.12(+0.86%) |
Dec 12, 2013 | 14.26 | 14.29 | 14.16 | 14.18 | 176,581 | -0.16(-1.09%) |
Dec 11, 2013 | 14.47 | 14.50 | 14.33 | 14.34 | 190,170 | -0.08(-0.57%) |
Dec 10, 2013 | 14.34 | 14.45 | 14.32 | 14.42 | 221,175 | +0.05(+0.33%) |
Dec 09, 2013 | 14.40 | 14.44 | 14.34 | 14.37 | 237,849 | -0.06(-0.42%) |
Dec 06, 2013 | 14.40 | 14.43 | 14.36 | 14.43 | 145,203 | +0.10(+0.67%) |
Dec 05, 2013 | 14.42 | 14.42 | 14.31 | 14.34 | 141,971 | -0.12(-0.85%) |
Dec 04, 2013 | 14.47 | 14.55 | 14.37 | 14.46 | 179,582 | -0.38(-2.57%) |
Dec 03, 2013 | 14.89 | 14.95 | 14.82 | 14.84 | 544,699 | -0.07(-0.50%) |