Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.75 | 13.92 | 13.65 | 13.87 | 372,321 | +0.15(+1.13%) |
Feb 27, 2014 | 13.69 | 13.81 | 13.59 | 13.71 | 290,615 | +0.00(+0.00%) |
Feb 26, 2014 | 13.68 | 13.83 | 13.64 | 13.71 | 258,915 | +0.11(+0.81%) |
Feb 25, 2014 | 13.66 | 13.74 | 13.55 | 13.60 | 252,369 | -0.01(-0.04%) |
Feb 24, 2014 | 13.66 | 13.90 | 13.60 | 13.61 | 401,661 | -0.05(-0.39%) |
Feb 21, 2014 | 13.75 | 13.75 | 13.57 | 13.66 | 472,092 | -0.09(-0.69%) |
Feb 20, 2014 | 13.66 | 13.80 | 13.61 | 13.76 | 298,594 | +0.15(+1.13%) |
Feb 19, 2014 | 13.83 | 13.91 | 13.58 | 13.60 | 622,080 | -0.21(-1.50%) |
Feb 18, 2014 | 13.89 | 14.02 | 13.80 | 13.81 | 471,604 | +0.08(+0.60%) |
Feb 14, 2014 | 13.93 | 13.73 | 13.73 | 13.73 | 378,457 | -0.19(-1.36%) |
Feb 13, 2014 | 13.72 | 14.21 | 13.51 | 13.92 | 650,182 | +0.49(+3.62%) |
Feb 12, 2014 | 13.31 | 13.43 | 13.12 | 13.43 | 277,528 | +0.18(+1.39%) |
Feb 11, 2014 | 13.25 | 13.32 | 13.10 | 13.25 | 318,112 | +0.05(+0.40%) |
Feb 10, 2014 | 13.29 | 13.29 | 13.11 | 13.19 | 294,606 | -0.09(-0.71%) |
Feb 07, 2014 | 13.06 | 13.38 | 13.02 | 13.29 | 556,961 | +0.30(+2.28%) |
Feb 06, 2014 | 12.65 | 13.05 | 12.64 | 12.99 | 482,963 | +0.34(+2.67%) |
Feb 05, 2014 | 12.67 | 12.74 | 12.51 | 12.65 | 377,260 | -0.02(-0.19%) |
Feb 04, 2014 | 12.36 | 12.68 | 12.30 | 12.68 | 431,392 | +0.35(+2.83%) |
Feb 03, 2014 | 12.73 | 12.73 | 12.16 | 12.33 | 649,449 | -0.38(-2.98%) |
Jan 31, 2014 | 12.62 | 12.74 | 12.46 | 12.71 | 507,003 | -0.08(-0.65%) |
Jan 30, 2014 | 12.64 | 12.92 | 12.59 | 12.79 | 383,404 | +0.23(+1.84%) |
Jan 29, 2014 | 12.76 | 12.86 | 12.50 | 12.56 | 401,074 | -0.32(-2.51%) |
Jan 28, 2014 | 12.62 | 12.94 | 12.57 | 12.88 | 466,565 | +0.25(+1.96%) |
Jan 27, 2014 | 12.88 | 12.92 | 12.59 | 12.63 | 436,787 | -0.25(-1.97%) |
Jan 24, 2014 | 12.98 | 13.10 | 12.67 | 12.89 | 411,985 | -0.08(-0.64%) |
Jan 23, 2014 | 12.95 | 13.13 | 12.81 | 12.97 | 467,549 | +0.02(+0.14%) |
Jan 22, 2014 | 12.96 | 13.21 | 12.89 | 12.95 | 542,481 | +0.02(+0.18%) |
Jan 21, 2014 | 12.68 | 12.94 | 12.60 | 12.93 | 611,580 | +0.29(+2.28%) |
Jan 17, 2014 | 12.63 | 12.64 | 12.64 | 12.64 | 550,487 | +0.16(+1.27%) |
Jan 16, 2014 | 12.25 | 12.50 | 12.25 | 12.48 | 742,077 | +0.39(+3.27%) |
Jan 15, 2014 | 11.83 | 12.15 | 11.79 | 12.09 | 406,996 | +0.26(+2.19%) |
Jan 14, 2014 | 11.80 | 11.86 | 11.74 | 11.83 | 444,389 | +0.02(+0.20%) |
Jan 13, 2014 | 11.90 | 11.90 | 11.64 | 11.80 | 505,157 | -0.10(-0.84%) |
Jan 10, 2014 | 11.89 | 12.06 | 11.76 | 11.90 | 332,466 | +0.06(+0.50%) |
Jan 09, 2014 | 11.95 | 11.95 | 11.79 | 11.84 | 319,293 | -0.05(-0.45%) |
Jan 08, 2014 | 12.21 | 12.21 | 11.81 | 11.90 | 454,226 | -0.35(-2.89%) |
Jan 07, 2014 | 12.18 | 12.30 | 12.12 | 12.25 | 510,299 | +0.11(+0.92%) |
Jan 06, 2014 | 12.07 | 12.17 | 12.00 | 12.14 | 286,284 | +0.11(+0.93%) |
Jan 03, 2014 | 11.86 | 12.12 | 11.84 | 12.03 | 394,301 | +0.16(+1.39%) |
Jan 02, 2014 | 11.97 | 12.00 | 11.82 | 11.86 | 415,552 | -0.15(-1.27%) |
Dec 31, 2013 | 12.07 | 12.02 | 12.02 | 12.02 | 697,782 | -0.07(-0.59%) |
Dec 30, 2013 | 11.86 | 12.10 | 11.86 | 12.09 | 271,566 | +0.16(+1.33%) |
Dec 27, 2013 | 11.86 | 12.07 | 11.77 | 11.93 | 379,307 | +0.04(+0.35%) |
Dec 26, 2013 | 11.93 | 12.04 | 11.82 | 11.89 | 344,411 | -0.01(-0.10%) |
Dec 24, 2013 | 11.86 | 11.93 | 11.77 | 11.90 | 156,887 | +0.04(+0.35%) |
Dec 23, 2013 | 11.65 | 11.90 | 11.53 | 11.86 | 690,881 | +0.29(+2.48%) |
Dec 20, 2013 | 11.44 | 11.66 | 11.33 | 11.57 | 1,040,680 | +0.04(+0.36%) |
Dec 19, 2013 | 11.68 | 11.73 | 11.53 | 11.53 | 323,700 | -0.20(-1.70%) |
Dec 18, 2013 | 11.68 | 11.78 | 11.39 | 11.73 | 604,435 | +0.08(+0.65%) |
Dec 17, 2013 | 11.56 | 11.71 | 11.43 | 11.65 | 296,264 | +0.13(+1.17%) |
Dec 16, 2013 | 11.43 | 11.76 | 11.42 | 11.52 | 470,309 | +0.15(+1.29%) |
Dec 13, 2013 | 11.43 | 11.69 | 11.35 | 11.37 | 757,523 | +0.04(+0.31%) |
Dec 12, 2013 | 11.51 | 11.68 | 11.31 | 11.33 | 529,227 | -0.18(-1.53%) |
Dec 11, 2013 | 11.88 | 11.88 | 11.48 | 11.51 | 462,681 | -0.32(-2.68%) |
Dec 10, 2013 | 12.02 | 12.16 | 11.82 | 11.83 | 381,600 | -0.18(-1.47%) |
Dec 09, 2013 | 12.37 | 12.40 | 11.72 | 12.00 | 966,497 | -0.40(-3.21%) |
Dec 06, 2013 | 12.58 | 12.64 | 12.40 | 12.40 | 221,012 | -0.11(-0.84%) |
Dec 05, 2013 | 12.40 | 12.54 | 12.29 | 12.51 | 230,210 | +0.13(+1.09%) |
Dec 04, 2013 | 12.46 | 12.69 | 12.34 | 12.37 | 450,909 | -0.15(-1.17%) |
Dec 03, 2013 | 12.30 | 12.54 | 12.30 | 12.52 | 316,020 | +0.16(+1.33%) |