Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.08 | 13.08 | 12.97 | 13.01 | 181,950 | -0.07(-0.56%) |
Feb 27, 2014 | 13.09 | 13.12 | 13.05 | 13.08 | 146,040 | +0.03(+0.20%) |
Feb 26, 2014 | 13.10 | 13.12 | 12.99 | 13.06 | 395,360 | -0.12(-0.90%) |
Feb 25, 2014 | 13.11 | 13.21 | 13.11 | 13.18 | 368,670 | +0.04(+0.27%) |
Feb 24, 2014 | 13.10 | 13.16 | 13.01 | 13.14 | 263,190 | +0.13(+0.98%) |
Feb 21, 2014 | 13.00 | 13.06 | 12.97 | 13.01 | 201,560 | +0.01(+0.05%) |
Feb 20, 2014 | 12.93 | 13.02 | 12.89 | 13.01 | 275,400 | +0.13(+1.03%) |
Feb 19, 2014 | 12.98 | 12.99 | 12.87 | 12.87 | 490,280 | -0.11(-0.88%) |
Feb 18, 2014 | 12.99 | 13.02 | 12.96 | 12.99 | 723,710 | +0.03(+0.22%) |
Feb 14, 2014 | 12.95 | 12.96 | 12.96 | 12.96 | 423,000 | +0.16(+1.23%) |
Feb 13, 2014 | 12.72 | 12.80 | 12.72 | 12.80 | 358,380 | +0.12(+0.91%) |
Feb 12, 2014 | 12.69 | 12.73 | 12.66 | 12.69 | 157,220 | +0.00(+0.02%) |
Feb 11, 2014 | 12.59 | 12.71 | 12.58 | 12.68 | 451,020 | +0.15(+1.21%) |
Feb 10, 2014 | 12.52 | 12.56 | 12.52 | 12.53 | 290,920 | +0.07(+0.59%) |
Feb 07, 2014 | 12.36 | 12.46 | 12.36 | 12.46 | 283,620 | +0.10(+0.78%) |
Feb 06, 2014 | 12.38 | 12.38 | 12.33 | 12.36 | 146,850 | -0.01(-0.06%) |
Feb 05, 2014 | 12.42 | 12.42 | 12.31 | 12.37 | 218,580 | +0.03(+0.25%) |
Feb 04, 2014 | 12.27 | 12.34 | 12.27 | 12.34 | 179,620 | -0.03(-0.27%) |
Feb 03, 2014 | 12.29 | 12.45 | 12.27 | 12.37 | 1,250,000 | +0.13(+1.08%) |
Jan 31, 2014 | 12.30 | 12.31 | 12.19 | 12.24 | 125,700 | +0.02(+0.20%) |
Jan 30, 2014 | 12.20 | 12.25 | 12.20 | 12.21 | 261,160 | -0.27(-2.15%) |
Jan 29, 2014 | 12.45 | 12.48 | 12.34 | 12.48 | 243,960 | +0.16(+1.29%) |
Jan 28, 2014 | 12.38 | 12.38 | 12.20 | 12.32 | 350,330 | -0.01(-0.06%) |
Jan 27, 2014 | 12.41 | 12.43 | 12.31 | 12.33 | 268,350 | -0.13(-1.08%) |
Jan 24, 2014 | 12.45 | 12.48 | 12.40 | 12.47 | 262,710 | +0.05(+0.41%) |
Jan 23, 2014 | 12.33 | 12.43 | 12.33 | 12.41 | 292,050 | +0.26(+2.14%) |
Jan 22, 2014 | 12.20 | 12.20 | 12.15 | 12.15 | 213,360 | -0.05(-0.44%) |
Jan 21, 2014 | 12.16 | 12.23 | 12.16 | 12.21 | 901,840 | -0.12(-0.98%) |
Jan 17, 2014 | 12.27 | 12.33 | 12.33 | 12.33 | 151,000 | +0.12(+0.97%) |
Jan 16, 2014 | 12.21 | 12.22 | 12.19 | 12.21 | 193,610 | +0.01(+0.09%) |
Jan 15, 2014 | 12.15 | 12.21 | 12.15 | 12.20 | 400,590 | -0.02(-0.20%) |
Jan 14, 2014 | 12.29 | 12.33 | 12.21 | 12.22 | 197,070 | -0.12(-0.95%) |
Jan 13, 2014 | 12.26 | 12.34 | 12.26 | 12.34 | 111,390 | +0.08(+0.69%) |
Jan 10, 2014 | 12.20 | 12.27 | 12.20 | 12.26 | 157,140 | +0.18(+1.48%) |
Jan 09, 2014 | 12.04 | 12.08 | 12.04 | 12.08 | 323,940 | +0.03(+0.27%) |
Jan 08, 2014 | 12.02 | 12.20 | 11.99 | 12.04 | 491,660 | -0.07(-0.59%) |
Jan 07, 2014 | 12.09 | 12.12 | 12.05 | 12.12 | 230,340 | -0.06(-0.47%) |
Jan 06, 2014 | 12.20 | 12.27 | 11.97 | 12.17 | 724,070 | +0.00(+0.01%) |
Jan 03, 2014 | 12.10 | 12.19 | 12.09 | 12.17 | 402,680 | +0.15(+1.21%) |
Jan 02, 2014 | 12.02 | 12.10 | 12.01 | 12.03 | 337,550 | +0.19(+1.61%) |
Dec 31, 2013 | 11.69 | 11.84 | 11.84 | 11.84 | 1,168,000 | +0.07(+0.61%) |
Dec 30, 2013 | 11.86 | 11.87 | 11.74 | 11.76 | 1,022,310 | -0.17(-1.45%) |
Dec 27, 2013 | 11.96 | 11.97 | 11.92 | 11.94 | 545,530 | +0.04(+0.32%) |
Dec 26, 2013 | 11.96 | 11.96 | 11.89 | 11.90 | 877,370 | +0.06(+0.55%) |
Dec 24, 2013 | 11.80 | 11.85 | 11.80 | 11.83 | 183,530 | +0.05(+0.41%) |
Dec 23, 2013 | 11.78 | 11.84 | 11.77 | 11.79 | 581,640 | -0.04(-0.30%) |
Dec 20, 2013 | 11.76 | 11.86 | 11.73 | 11.82 | 763,250 | +0.12(+1.00%) |
Dec 19, 2013 | 11.82 | 11.83 | 11.69 | 11.71 | 917,970 | -0.28(-2.37%) |
Dec 18, 2013 | 12.13 | 12.24 | 11.95 | 11.99 | 1,056,940 | -0.10(-0.86%) |
Dec 17, 2013 | 12.12 | 12.21 | 12.08 | 12.09 | 1,172,540 | -0.10(-0.82%) |
Dec 16, 2013 | 12.15 | 12.31 | 12.12 | 12.19 | 1,318,490 | +0.02(+0.20%) |
Dec 13, 2013 | 12.12 | 12.18 | 12.12 | 12.17 | 329,820 | +0.11(+0.90%) |
Dec 12, 2013 | 12.10 | 12.10 | 12.04 | 12.06 | 369,760 | -0.28(-2.24%) |
Dec 11, 2013 | 12.39 | 12.39 | 12.30 | 12.34 | 523,740 | -0.08(-0.61%) |
Dec 10, 2013 | 12.45 | 12.46 | 12.39 | 12.41 | 436,430 | +0.21(+1.70%) |
Dec 09, 2013 | 12.12 | 12.23 | 12.12 | 12.20 | 573,030 | +0.12(+1.01%) |
Dec 06, 2013 | 12.11 | 12.15 | 12.04 | 12.08 | 394,850 | +0.02(+0.13%) |
Dec 05, 2013 | 12.04 | 12.15 | 11.97 | 12.07 | 636,120 | -0.16(-1.33%) |
Dec 04, 2013 | 12.06 | 12.30 | 12.01 | 12.23 | 1,296,010 | +0.20(+1.70%) |
Dec 03, 2013 | 11.99 | 12.06 | 11.96 | 12.02 | 418,640 | +0.02(+0.20%) |