Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.07 | 13.14 | 13.05 | 13.07 | 205,499 | +0.02(+0.16%) |
Feb 27, 2014 | 13.02 | 13.07 | 13.00 | 13.05 | 207,537 | +0.02(+0.16%) |
Feb 26, 2014 | 12.88 | 13.05 | 12.88 | 13.03 | 263,876 | +0.12(+0.90%) |
Feb 25, 2014 | 12.90 | 12.94 | 12.87 | 12.91 | 391,155 | -0.01(-0.11%) |
Feb 24, 2014 | 13.05 | 13.05 | 12.86 | 12.92 | 255,314 | -0.11(-0.84%) |
Feb 21, 2014 | 13.00 | 13.05 | 12.97 | 13.03 | 218,233 | +0.03(+0.21%) |
Feb 20, 2014 | 12.98 | 13.02 | 12.95 | 13.01 | 197,741 | +0.04(+0.32%) |
Feb 19, 2014 | 13.03 | 13.06 | 12.95 | 12.96 | 298,209 | -0.04(-0.32%) |
Feb 18, 2014 | 13.05 | 13.10 | 13.00 | 13.01 | 328,674 | -0.05(-0.37%) |
Feb 14, 2014 | 12.99 | 13.05 | 13.05 | 13.05 | 379,604 | +0.04(+0.32%) |
Feb 13, 2014 | 12.95 | 13.01 | 12.92 | 13.01 | 353,555 | +0.06(+0.48%) |
Feb 12, 2014 | 12.99 | 12.99 | 12.84 | 12.95 | 367,525 | +0.01(+0.07%) |
Feb 11, 2014 | 12.81 | 12.96 | 12.81 | 12.94 | 392,749 | +0.10(+0.80%) |
Feb 10, 2014 | 12.81 | 12.87 | 12.81 | 12.84 | 230,765 | +0.03(+0.27%) |
Feb 07, 2014 | 12.70 | 12.81 | 12.70 | 12.81 | 254,945 | +0.11(+0.86%) |
Feb 06, 2014 | 12.78 | 12.78 | 12.69 | 12.70 | 224,014 | -0.08(-0.59%) |
Feb 05, 2014 | 12.74 | 12.77 | 12.67 | 12.77 | 242,069 | +0.05(+0.38%) |
Feb 04, 2014 | 12.77 | 12.82 | 12.72 | 12.72 | 314,246 | -0.08(-0.59%) |
Feb 03, 2014 | 12.78 | 12.82 | 12.74 | 12.80 | 328,839 | +0.08(+0.59%) |
Jan 31, 2014 | 12.74 | 12.78 | 12.71 | 12.72 | 322,068 | -0.01(-0.05%) |
Jan 30, 2014 | 12.80 | 12.83 | 12.72 | 12.73 | 332,632 | -0.07(-0.53%) |
Jan 29, 2014 | 12.81 | 12.86 | 12.74 | 12.80 | 626,064 | +0.01(+0.05%) |
Jan 28, 2014 | 12.74 | 12.79 | 12.70 | 12.79 | 386,259 | +0.08(+0.64%) |
Jan 27, 2014 | 12.70 | 12.76 | 12.67 | 12.71 | 585,847 | -0.02(-0.16%) |
Jan 24, 2014 | 12.74 | 12.76 | 12.67 | 12.73 | 497,820 | +0.01(+0.11%) |
Jan 23, 2014 | 12.65 | 12.72 | 12.62 | 12.72 | 457,730 | +0.09(+0.70%) |
Jan 22, 2014 | 12.63 | 12.66 | 12.62 | 12.63 | 485,898 | +0.02(+0.16%) |
Jan 21, 2014 | 12.52 | 12.63 | 12.52 | 12.61 | 574,006 | +0.08(+0.60%) |
Jan 17, 2014 | 12.46 | 12.53 | 12.53 | 12.53 | 578,975 | +0.13(+1.05%) |
Jan 16, 2014 | 12.30 | 12.44 | 12.30 | 12.40 | 467,354 | +0.10(+0.83%) |
Jan 15, 2014 | 12.29 | 12.33 | 12.27 | 12.30 | 494,732 | +0.01(+0.11%) |
Jan 14, 2014 | 12.22 | 12.29 | 12.20 | 12.29 | 393,335 | +0.03(+0.22%) |
Jan 13, 2014 | 12.22 | 12.35 | 12.20 | 12.26 | 599,529 | +0.09(+0.75%) |
Jan 10, 2014 | 12.09 | 12.24 | 12.07 | 12.17 | 396,479 | +0.12(+0.96%) |
Jan 09, 2014 | 12.04 | 12.07 | 12.02 | 12.05 | 444,531 | -0.01(-0.06%) |
Jan 08, 2014 | 11.92 | 12.07 | 11.90 | 12.06 | 386,127 | +0.10(+0.85%) |
Jan 07, 2014 | 12.01 | 12.09 | 11.96 | 11.96 | 510,130 | -0.03(-0.28%) |
Jan 06, 2014 | 11.94 | 12.03 | 11.83 | 11.99 | 529,531 | +0.05(+0.45%) |
Jan 03, 2014 | 11.87 | 11.95 | 11.78 | 11.94 | 388,905 | +0.10(+0.86%) |
Jan 02, 2014 | 11.62 | 11.89 | 11.56 | 11.84 | 550,066 | +0.21(+1.81%) |
Dec 31, 2013 | 11.61 | 11.62 | 11.62 | 11.62 | 1,862,111 | -0.01(-0.06%) |
Dec 30, 2013 | 11.65 | 11.74 | 11.56 | 11.63 | 1,671,962 | -0.03(-0.29%) |
Dec 27, 2013 | 11.58 | 11.74 | 11.58 | 11.67 | 978,191 | +0.03(+0.29%) |
Dec 26, 2013 | 11.69 | 11.73 | 11.60 | 11.63 | 952,743 | -0.11(-0.93%) |
Dec 24, 2013 | 11.81 | 11.81 | 11.69 | 11.74 | 505,552 | -0.12(-1.00%) |
Dec 23, 2013 | 12.02 | 12.09 | 11.74 | 11.86 | 1,373,510 | -0.13(-1.10%) |
Dec 20, 2013 | 11.98 | 12.11 | 11.92 | 11.99 | 1,453,065 | -0.05(-0.45%) |
Dec 19, 2013 | 11.71 | 12.06 | 11.68 | 12.05 | 1,862,088 | +0.32(+2.72%) |
Dec 18, 2013 | 11.54 | 11.74 | 11.52 | 11.73 | 1,988,070 | +0.18(+1.59%) |
Dec 17, 2013 | 11.24 | 11.54 | 11.24 | 11.54 | 1,379,732 | +0.28(+2.47%) |
Dec 16, 2013 | 11.32 | 11.33 | 11.22 | 11.26 | 1,165,481 | +0.03(+0.24%) |
Dec 13, 2013 | 11.26 | 11.27 | 11.20 | 11.24 | 981,396 | -0.03(-0.30%) |
Dec 12, 2013 | 11.22 | 11.29 | 11.22 | 11.27 | 987,820 | +0.04(+0.36%) |
Dec 11, 2013 | 11.27 | 11.30 | 11.21 | 11.23 | 1,001,753 | -0.02(-0.16%) |
Dec 10, 2013 | 11.31 | 11.34 | 11.19 | 11.25 | 1,115,455 | -0.07(-0.60%) |
Dec 09, 2013 | 11.15 | 11.36 | 11.15 | 11.32 | 1,377,469 | +0.15(+1.33%) |
Dec 06, 2013 | 11.16 | 11.20 | 11.12 | 11.17 | 944,952 | +0.01(+0.12%) |
Dec 05, 2013 | 11.15 | 11.23 | 11.14 | 11.15 | 976,643 | -0.03(-0.30%) |
Dec 04, 2013 | 11.21 | 11.25 | 11.15 | 11.19 | 860,874 | -0.03(-0.24%) |
Dec 03, 2013 | 11.24 | 11.29 | 11.21 | 11.21 | 806,528 | -0.01(-0.06%) |