Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.10 | 13.13 | 12.88 | 13.04 | 0 | +0.18(+1.40%) |
Feb 27, 2014 | 12.99 | 13.00 | 12.68 | 12.86 | 37,845 | -0.14(-1.09%) |
Feb 26, 2014 | 13.06 | 13.11 | 12.99 | 13.00 | 42,319 | -0.10(-0.75%) |
Feb 25, 2014 | 13.12 | 13.23 | 13.03 | 13.10 | 12,089 | -0.03(-0.25%) |
Feb 24, 2014 | 13.48 | 13.48 | 13.05 | 13.13 | 30,200 | -0.29(-2.14%) |
Feb 21, 2014 | 13.66 | 13.67 | 13.42 | 13.42 | 0 | -0.33(-2.40%) |
Feb 20, 2014 | 13.75 | 13.77 | 13.56 | 13.75 | 22,311 | -0.05(-0.36%) |
Feb 19, 2014 | 13.97 | 14.00 | 13.80 | 13.80 | 22,226 | -0.20(-1.43%) |
Feb 18, 2014 | 14.08 | 14.15 | 13.97 | 14.00 | 29,138 | -0.05(-0.36%) |
Feb 14, 2014 | 14.05 | 14.05 | 14.05 | 0 | -0.33(-2.29%) | |
Feb 13, 2014 | 13.88 | 14.40 | 13.88 | 14.38 | 20,901 | +0.32(+2.28%) |
Feb 12, 2014 | 14.12 | 14.12 | 13.92 | 14.06 | 20,321 | -0.07(-0.48%) |
Feb 11, 2014 | 14.30 | 14.32 | 14.06 | 14.13 | 25,677 | -0.12(-0.81%) |
Feb 10, 2014 | 14.20 | 14.34 | 14.19 | 14.24 | 25,402 | -0.01(-0.04%) |
Feb 07, 2014 | 14.07 | 14.30 | 14.00 | 14.25 | 0 | +0.28(+1.99%) |
Feb 06, 2014 | 13.75 | 13.97 | 13.73 | 13.97 | 13,732 | +0.21(+1.56%) |
Feb 05, 2014 | 13.98 | 14.08 | 13.69 | 13.76 | 12,482 | -0.31(-2.19%) |
Feb 04, 2014 | 13.86 | 14.08 | 13.79 | 14.07 | 9,786 | +0.28(+2.00%) |
Feb 03, 2014 | 13.78 | 14.01 | 13.65 | 13.79 | 14,454 | +0.11(+0.77%) |
Jan 31, 2014 | 13.52 | 13.68 | 13.49 | 13.68 | 0 | +0.06(+0.46%) |
Jan 30, 2014 | 13.79 | 13.79 | 13.55 | 13.62 | 11,425 | -0.01(-0.10%) |
Jan 29, 2014 | 13.77 | 13.78 | 13.60 | 13.63 | 11,561 | -0.17(-1.20%) |
Jan 28, 2014 | 13.53 | 13.80 | 13.53 | 13.80 | 10,955 | +0.21(+1.55%) |
Jan 27, 2014 | 13.84 | 13.85 | 13.53 | 13.59 | 22,354 | -0.09(-0.63%) |
Jan 24, 2014 | 13.76 | 13.82 | 13.66 | 13.68 | 0 | -0.11(-0.83%) |
Jan 23, 2014 | 14.05 | 14.10 | 13.75 | 13.79 | 32,126 | -0.26(-1.85%) |
Jan 22, 2014 | 14.13 | 14.29 | 13.99 | 14.05 | 18,580 | -0.01(-0.07%) |
Jan 21, 2014 | 14.48 | 14.54 | 14.02 | 14.06 | 58,375 | -0.39(-2.72%) |
Jan 17, 2014 | 14.45 | 14.45 | 14.45 | 0 | +0.45(+3.23%) | |
Jan 16, 2014 | 13.74 | 14.00 | 13.60 | 14.00 | 40,103 | +0.30(+2.19%) |
Jan 15, 2014 | 13.61 | 14.01 | 13.21 | 13.70 | 46,935 | +0.09(+0.66%) |
Jan 14, 2014 | 12.70 | 13.62 | 12.69 | 13.61 | 61,634 | +0.98(+7.79%) |
Jan 13, 2014 | 12.32 | 12.63 | 12.30 | 12.63 | 84,641 | +0.34(+2.79%) |
Jan 10, 2014 | 12.30 | 12.33 | 12.23 | 12.28 | 94,261 | -0.04(-0.34%) |
Jan 09, 2014 | 12.44 | 12.46 | 12.25 | 12.33 | 54,205 | -0.09(-0.76%) |
Jan 08, 2014 | 12.51 | 12.52 | 12.38 | 12.42 | 172,554 | -0.11(-0.88%) |
Jan 07, 2014 | 12.74 | 12.90 | 12.45 | 12.53 | 238,843 | -0.24(-1.88%) |
Jan 06, 2014 | 13.20 | 13.53 | 12.75 | 12.77 | 341,306 | +0.78(+6.51%) |
Jan 03, 2014 | 11.86 | 12.00 | 11.85 | 11.99 | 11,535 | +0.20(+1.70%) |
Jan 02, 2014 | 11.55 | 12.14 | 11.55 | 11.79 | 42,545 | +0.24(+2.08%) |
Dec 31, 2013 | 11.55 | 11.55 | 11.55 | 0 | +0.08(+0.70%) | |
Dec 30, 2013 | 11.21 | 11.48 | 11.21 | 11.47 | 36,806 | +0.21(+1.87%) |
Dec 27, 2013 | 11.49 | 11.74 | 11.22 | 11.26 | 0 | -0.22(-1.92%) |
Dec 26, 2013 | 11.25 | 11.52 | 11.25 | 11.48 | 23,706 | +0.30(+2.68%) |
Dec 24, 2013 | 10.06 | 11.25 | 10.06 | 11.18 | 42,085 | +1.18(+11.80%) |
Dec 23, 2013 | 9.976 | 10.05 | 9.963 | 10.00 | 12,559 | +0.02(+0.21%) |
Dec 20, 2013 | 9.872 | 10.00 | 9.872 | 9.979 | 0 | +0.18(+1.83%) |
Dec 19, 2013 | 9.790 | 9.884 | 9.721 | 9.800 | 16,910 | -0.03(-0.31%) |
Dec 18, 2013 | 9.814 | 9.960 | 9.810 | 9.830 | 24,558 | -0.05(-0.53%) |
Dec 17, 2013 | 9.905 | 10.02 | 9.870 | 9.883 | 19,061 | -0.24(-2.39%) |
Dec 16, 2013 | 9.990 | 10.12 | 9.990 | 10.12 | 27,089 | +0.02(+0.24%) |
Dec 13, 2013 | 9.830 | 10.10 | 9.770 | 10.10 | 0 | +0.34(+3.48%) |
Dec 12, 2013 | 9.820 | 9.900 | 9.750 | 9.760 | 11,561 | -0.06(-0.66%) |
Dec 11, 2013 | 9.814 | 9.900 | 9.814 | 9.824 | 6,081 | -0.08(-0.77%) |
Dec 10, 2013 | 9.860 | 9.928 | 9.810 | 9.901 | 11,745 | +0.10(+1.03%) |
Dec 09, 2013 | 10.05 | 10.05 | 9.750 | 9.800 | 22,743 | -0.30(-2.97%) |
Dec 06, 2013 | 9.910 | 10.10 | 9.910 | 10.10 | 5,405 | +0.20(+2.03%) |
Dec 05, 2013 | 9.950 | 9.955 | 9.885 | 9.899 | 3,780 | -0.10(-1.01%) |
Dec 04, 2013 | 9.890 | 10.00 | 9.863 | 10.00 | 1,600 | +0.08(+0.81%) |
Dec 03, 2013 | 9.908 | 9.950 | 9.880 | 9.920 | 4,600 | +0.01(+0.10%) |