Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.90 | 15.56 | 14.50 | 14.86 | 224,758 | -0.23(-1.52%) |
Feb 27, 2014 | 15.57 | 15.82 | 14.70 | 15.09 | 254,984 | -0.48(-3.08%) |
Feb 26, 2014 | 14.77 | 16.75 | 14.70 | 15.57 | 897,159 | +0.93(+6.35%) |
Feb 25, 2014 | 15.15 | 15.30 | 14.55 | 14.64 | 194,384 | -0.41(-2.72%) |
Feb 24, 2014 | 14.94 | 15.35 | 14.68 | 15.05 | 199,455 | +0.00(+0.00%) |
Feb 21, 2014 | 14.31 | 15.40 | 14.01 | 15.05 | 299,755 | +0.70(+4.88%) |
Feb 20, 2014 | 14.80 | 14.80 | 14.00 | 14.35 | 232,213 | -0.37(-2.51%) |
Feb 19, 2014 | 15.05 | 15.16 | 14.59 | 14.72 | 131,961 | -0.17(-1.14%) |
Feb 18, 2014 | 15.36 | 15.38 | 14.75 | 14.89 | 162,970 | -0.16(-1.06%) |
Feb 14, 2014 | 15.53 | 15.05 | 15.05 | 15.05 | 258,700 | -0.71(-4.51%) |
Feb 13, 2014 | 15.05 | 16.20 | 14.93 | 15.76 | 421,283 | +0.61(+4.03%) |
Feb 12, 2014 | 14.81 | 15.30 | 14.55 | 15.15 | 263,791 | +0.27(+1.81%) |
Feb 11, 2014 | 15.52 | 15.82 | 14.75 | 14.88 | 532,676 | -1.09(-6.83%) |
Feb 10, 2014 | 14.46 | 17.29 | 14.10 | 15.97 | 1,191,993 | +1.72(+12.07%) |
Feb 07, 2014 | 14.62 | 15.39 | 14.12 | 14.25 | 687,201 | +0.28(+2.00%) |
Feb 06, 2014 | 15.92 | 15.98 | 13.86 | 13.97 | 1,156,831 | -2.24(-13.82%) |
Feb 05, 2014 | 16.91 | 18.95 | 15.76 | 16.21 | 2,016,112 | +1.03(+6.79%) |
Feb 04, 2014 | 16.49 | 16.69 | 14.57 | 15.18 | 1,624,049 | -1.59(-9.48%) |
Feb 03, 2014 | 21.81 | 21.96 | 15.81 | 16.77 | 3,116,009 | -5.32(-24.08%) |
Jan 31, 2014 | 23.27 | 24.25 | 21.96 | 22.09 | 670,100 | -2.85(-11.43%) |
Jan 30, 2014 | 28.49 | 28.60 | 22.35 | 24.94 | 3,164,407 | -1.03(-3.97%) |
Jan 29, 2014 | 25.86 | 26.50 | 24.28 | 25.97 | 771,998 | +0.72(+2.85%) |
Jan 28, 2014 | 26.90 | 27.48 | 24.56 | 25.25 | 1,414,139 | +0.87(+3.57%) |
Jan 27, 2014 | 20.86 | 25.92 | 20.80 | 24.38 | 2,552,532 | +4.38(+21.90%) |
Jan 24, 2014 | 20.26 | 20.55 | 19.36 | 20.00 | 405,879 | -0.55(-2.68%) |
Jan 23, 2014 | 21.67 | 21.76 | 20.50 | 20.55 | 374,456 | -1.27(-5.82%) |
Jan 22, 2014 | 21.85 | 22.44 | 21.50 | 21.82 | 394,974 | -0.79(-3.49%) |
Jan 21, 2014 | 22.35 | 23.20 | 21.42 | 22.61 | 325,102 | -0.47(-2.04%) |
Jan 17, 2014 | 23.68 | 23.08 | 23.08 | 23.08 | 428,700 | -0.57(-2.41%) |
Jan 16, 2014 | 22.03 | 26.10 | 22.03 | 23.65 | 867,499 | +0.70(+3.05%) |
Jan 15, 2014 | 26.41 | 26.30 | 21.25 | 22.95 | 1,325,338 | -3.46(-13.10%) |
Jan 14, 2014 | 26.87 | 27.70 | 25.01 | 26.41 | 548,505 | -0.34(-1.27%) |
Jan 13, 2014 | 29.60 | 31.73 | 26.02 | 26.75 | 1,217,881 | -2.16(-7.47%) |
Jan 10, 2014 | 24.39 | 29.20 | 23.00 | 28.91 | 1,362,441 | +4.52(+18.53%) |
Jan 09, 2014 | 26.06 | 27.97 | 22.32 | 24.39 | 1,393,217 | -0.25(-1.01%) |
Jan 08, 2014 | 20.25 | 25.14 | 19.82 | 24.64 | 1,924,632 | +5.88(+31.34%) |
Jan 07, 2014 | 17.98 | 18.85 | 17.70 | 18.76 | 492,717 | +0.61(+3.36%) |
Jan 06, 2014 | 17.97 | 18.75 | 17.02 | 18.15 | 568,875 | +0.14(+0.78%) |
Jan 03, 2014 | 18.92 | 19.29 | 17.53 | 18.01 | 1,272,190 | -0.19(-1.04%) |
Jan 02, 2014 | 16.42 | 18.88 | 16.20 | 18.20 | 2,076,759 | +2.77(+17.95%) |
Dec 31, 2013 | 15.63 | 15.43 | 15.43 | 15.43 | 554,000 | +0.37(+2.46%) |
Dec 30, 2013 | 13.64 | 16.60 | 13.51 | 15.06 | 1,937,447 | +2.07(+15.94%) |
Dec 27, 2013 | 12.02 | 13.54 | 11.80 | 12.99 | 1,379,842 | +1.18(+9.99%) |
Dec 26, 2013 | 12.20 | 12.78 | 11.66 | 11.81 | 2,312,582 | -3.19(-21.27%) |
Dec 24, 2013 | 11.51 | 16.38 | 11.38 | 15.00 | 1,597,205 | +3.29(+28.10%) |
Dec 23, 2013 | 12.00 | 12.24 | 10.81 | 11.71 | 889,006 | +1.06(+9.95%) |
Dec 20, 2013 | 10.07 | 13.69 | 10.05 | 10.65 | 3,600,453 | +3.50(+48.95%) |
Dec 19, 2013 | 6.840 | 7.190 | 6.830 | 7.150 | 25,800 | +0.29(+4.23%) |
Dec 18, 2013 | 6.930 | 6.960 | 6.840 | 6.860 | 18,557 | -0.09(-1.29%) |
Dec 17, 2013 | 7.090 | 7.240 | 6.940 | 6.950 | 38,204 | -0.15(-2.11%) |
Dec 16, 2013 | 7.270 | 7.400 | 7.000 | 7.100 | 61,078 | -0.47(-6.21%) |
Dec 13, 2013 | 7.600 | 7.720 | 7.400 | 7.570 | 35,575 | -0.05(-0.66%) |
Dec 12, 2013 | 7.290 | 7.770 | 6.860 | 7.620 | 94,180 | +0.56(+7.93%) |
Dec 11, 2013 | 7.920 | 7.920 | 7.040 | 7.060 | 103,812 | -0.87(-10.97%) |
Dec 10, 2013 | 8.050 | 8.150 | 7.850 | 7.930 | 44,132 | +0.05(+0.63%) |
Dec 09, 2013 | 7.860 | 7.950 | 7.850 | 7.880 | 35,597 | +0.07(+0.89%) |
Dec 06, 2013 | 7.790 | 8.098 | 7.751 | 7.810 | 0 | -0.09(-1.14%) |
Dec 05, 2013 | 8.260 | 8.260 | 7.851 | 7.900 | 0 | -0.19(-2.35%) |
Dec 04, 2013 | 8.030 | 8.250 | 7.780 | 8.090 | 0 | +0.06(+0.75%) |
Dec 03, 2013 | 8.600 | 8.750 | 8.020 | 8.030 | 0 | +0.21(+2.69%) |