Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.55 | 12.92 | 12.53 | 12.83 | 1,484,110 | +0.35(+2.79%) |
Mar 28, 2014 | 12.11 | 12.65 | 12.11 | 12.49 | 857,667 | +0.38(+3.16%) |
Mar 27, 2014 | 12.21 | 12.48 | 11.99 | 12.10 | 1,019,659 | -0.12(-1.00%) |
Mar 26, 2014 | 12.48 | 12.74 | 12.22 | 12.22 | 1,517,418 | -0.18(-1.47%) |
Mar 25, 2014 | 12.64 | 12.73 | 12.41 | 12.41 | 933,793 | -0.12(-0.97%) |
Mar 24, 2014 | 12.69 | 12.79 | 12.50 | 12.53 | 771,755 | -0.17(-1.30%) |
Mar 21, 2014 | 12.85 | 12.94 | 12.69 | 12.69 | 1,524,784 | -0.13(-1.02%) |
Mar 20, 2014 | 12.94 | 13.01 | 12.81 | 12.82 | 386,477 | -0.17(-1.27%) |
Mar 19, 2014 | 13.28 | 13.31 | 12.91 | 12.99 | 2,059,102 | -0.31(-2.35%) |
Mar 18, 2014 | 13.10 | 13.34 | 13.10 | 13.30 | 640,810 | +0.20(+1.53%) |
Mar 17, 2014 | 13.34 | 13.42 | 13.07 | 13.10 | 684,499 | -0.19(-1.44%) |
Mar 14, 2014 | 13.27 | 13.35 | 13.18 | 13.29 | 454,662 | -0.02(-0.13%) |
Mar 13, 2014 | 13.22 | 13.36 | 13.13 | 13.31 | 615,693 | +0.13(+0.99%) |
Mar 12, 2014 | 13.06 | 13.18 | 12.91 | 13.18 | 537,243 | +0.05(+0.40%) |
Mar 11, 2014 | 12.98 | 13.19 | 12.96 | 13.13 | 887,184 | +0.10(+0.80%) |
Mar 10, 2014 | 13.18 | 13.21 | 12.94 | 13.02 | 778,755 | -0.23(-1.71%) |
Mar 07, 2014 | 13.52 | 13.52 | 13.06 | 13.25 | 698,191 | -0.18(-1.36%) |
Mar 06, 2014 | 13.62 | 13.69 | 13.32 | 13.43 | 520,652 | -0.17(-1.21%) |
Mar 05, 2014 | 13.56 | 13.61 | 13.36 | 13.60 | 680,589 | +0.00(+0.00%) |
Mar 04, 2014 | 13.49 | 13.74 | 13.49 | 13.60 | 903,949 | +0.23(+1.69%) |
Mar 03, 2014 | 13.40 | 13.44 | 13.28 | 13.37 | 341,551 | -0.10(-0.77%) |
Feb 28, 2014 | 13.13 | 13.51 | 13.05 | 13.48 | 917,680 | +0.31(+2.38%) |
Feb 27, 2014 | 13.24 | 13.39 | 13.09 | 13.16 | 700,426 | -0.12(-0.92%) |
Feb 26, 2014 | 13.27 | 13.37 | 13.19 | 13.29 | 392,813 | +0.07(+0.53%) |
Feb 25, 2014 | 13.30 | 13.38 | 13.16 | 13.22 | 447,124 | -0.03(-0.26%) |
Feb 24, 2014 | 13.59 | 13.69 | 13.23 | 13.25 | 941,999 | -0.39(-2.87%) |
Feb 21, 2014 | 13.76 | 13.83 | 13.55 | 13.64 | 1,669,732 | -0.06(-0.44%) |
Feb 20, 2014 | 13.44 | 13.77 | 13.44 | 13.70 | 1,362,776 | +0.30(+2.21%) |
Feb 19, 2014 | 13.66 | 13.77 | 13.40 | 13.41 | 629,855 | -0.29(-2.10%) |
Feb 18, 2014 | 13.53 | 13.77 | 13.42 | 13.69 | 875,542 | +0.24(+1.81%) |
Feb 14, 2014 | 13.60 | 13.45 | 13.45 | 13.45 | 379,199 | -0.14(-1.02%) |
Feb 13, 2014 | 13.36 | 13.61 | 13.26 | 13.59 | 383,545 | +0.14(+1.03%) |
Feb 12, 2014 | 13.41 | 13.48 | 13.19 | 13.45 | 280,683 | +0.04(+0.32%) |
Feb 11, 2014 | 13.37 | 13.46 | 13.17 | 13.41 | 352,299 | +0.09(+0.65%) |
Feb 10, 2014 | 13.22 | 13.35 | 13.09 | 13.32 | 361,868 | +0.05(+0.39%) |
Feb 07, 2014 | 13.21 | 13.35 | 13.12 | 13.27 | 521,785 | +0.09(+0.66%) |
Feb 06, 2014 | 13.19 | 13.45 | 13.14 | 13.18 | 527,937 | -0.01(-0.07%) |
Feb 05, 2014 | 13.19 | 13.22 | 12.98 | 13.19 | 880,191 | -0.03(-0.26%) |
Feb 04, 2014 | 12.98 | 13.23 | 12.89 | 13.22 | 963,625 | +0.30(+2.36%) |
Feb 03, 2014 | 13.32 | 13.42 | 12.89 | 12.92 | 1,626,030 | -0.49(-3.63%) |
Jan 31, 2014 | 13.08 | 13.62 | 12.89 | 13.41 | 1,022,007 | +0.07(+0.52%) |
Jan 30, 2014 | 13.13 | 13.36 | 13.13 | 13.34 | 538,064 | +0.27(+2.06%) |
Jan 29, 2014 | 13.19 | 13.29 | 13.04 | 13.07 | 413,054 | -0.19(-1.44%) |
Jan 28, 2014 | 13.06 | 13.35 | 12.97 | 13.26 | 686,997 | +0.23(+1.80%) |
Jan 27, 2014 | 13.35 | 13.36 | 12.87 | 13.02 | 1,008,721 | -0.30(-2.22%) |
Jan 24, 2014 | 13.31 | 13.39 | 13.13 | 13.32 | 835,462 | -0.10(-0.71%) |
Jan 23, 2014 | 13.35 | 13.45 | 13.23 | 13.42 | 1,055,192 | +0.07(+0.52%) |
Jan 22, 2014 | 13.21 | 13.42 | 13.16 | 13.35 | 841,420 | +0.18(+1.39%) |
Jan 21, 2014 | 13.28 | 13.44 | 13.04 | 13.16 | 680,583 | -0.06(-0.46%) |
Jan 17, 2014 | 13.20 | 13.22 | 13.22 | 13.22 | 1,393,617 | +0.07(+0.53%) |
Jan 16, 2014 | 13.13 | 13.24 | 13.04 | 13.15 | 1,363,745 | +0.06(+0.47%) |
Jan 15, 2014 | 13.10 | 13.34 | 13.08 | 13.09 | 1,291,890 | -0.01(-0.07%) |
Jan 14, 2014 | 12.92 | 13.15 | 12.92 | 13.10 | 573,758 | +0.19(+1.48%) |
Jan 13, 2014 | 12.89 | 13.04 | 12.79 | 12.91 | 1,339,820 | -0.05(-0.40%) |
Jan 10, 2014 | 12.76 | 13.00 | 12.64 | 12.96 | 955,324 | +0.23(+1.78%) |
Jan 09, 2014 | 12.72 | 12.79 | 12.55 | 12.74 | 499,920 | +0.03(+0.27%) |
Jan 08, 2014 | 12.65 | 12.72 | 12.38 | 12.70 | 808,609 | +0.05(+0.41%) |
Jan 07, 2014 | 12.53 | 12.77 | 12.36 | 12.65 | 915,002 | +0.21(+1.68%) |
Jan 06, 2014 | 12.52 | 12.54 | 12.31 | 12.44 | 749,593 | -0.08(-0.63%) |
Jan 03, 2014 | 12.46 | 12.56 | 12.38 | 12.52 | 384,715 | +0.09(+0.70%) |