Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.05 | 12.42 | 11.98 | 12.28 | 157,050 | +0.28(+2.31%) |
Mar 28, 2014 | 12.05 | 12.37 | 11.93 | 12.01 | 106,399 | +0.01(+0.04%) |
Mar 27, 2014 | 12.23 | 12.25 | 11.95 | 12.00 | 86,349 | -0.26(-2.09%) |
Mar 26, 2014 | 12.84 | 12.85 | 12.25 | 12.26 | 92,816 | -0.45(-3.57%) |
Mar 25, 2014 | 12.75 | 12.85 | 12.65 | 12.71 | 72,319 | +0.00(+0.00%) |
Mar 24, 2014 | 12.80 | 12.80 | 12.57 | 12.71 | 82,948 | -0.06(-0.50%) |
Mar 21, 2014 | 12.65 | 12.83 | 12.58 | 12.77 | 159,832 | +0.14(+1.10%) |
Mar 20, 2014 | 12.58 | 12.75 | 12.49 | 12.64 | 73,046 | -0.01(-0.04%) |
Mar 19, 2014 | 12.72 | 12.72 | 12.47 | 12.64 | 51,620 | -0.12(-0.96%) |
Mar 18, 2014 | 12.68 | 12.81 | 12.64 | 12.76 | 114,399 | +0.09(+0.72%) |
Mar 17, 2014 | 12.75 | 12.88 | 12.64 | 12.67 | 63,801 | +0.04(+0.34%) |
Mar 14, 2014 | 12.45 | 12.73 | 12.43 | 12.63 | 53,870 | +0.10(+0.77%) |
Mar 13, 2014 | 12.83 | 12.83 | 12.48 | 12.53 | 65,787 | -0.30(-2.33%) |
Mar 12, 2014 | 12.87 | 12.96 | 12.75 | 12.83 | 68,631 | -0.10(-0.74%) |
Mar 11, 2014 | 13.17 | 13.26 | 12.83 | 12.93 | 110,473 | -0.27(-2.06%) |
Mar 10, 2014 | 13.14 | 13.29 | 12.96 | 13.20 | 102,842 | -0.02(-0.12%) |
Mar 07, 2014 | 13.19 | 13.26 | 13.09 | 13.22 | 107,287 | +0.15(+1.18%) |
Mar 06, 2014 | 13.05 | 13.20 | 12.99 | 13.06 | 126,714 | +0.01(+0.08%) |
Mar 05, 2014 | 13.20 | 13.20 | 12.96 | 13.05 | 109,935 | -0.23(-1.72%) |
Mar 04, 2014 | 13.02 | 13.49 | 13.02 | 13.28 | 258,252 | +0.44(+3.44%) |
Mar 03, 2014 | 13.14 | 13.23 | 12.72 | 12.84 | 87,792 | -0.42(-3.17%) |
Feb 28, 2014 | 13.04 | 13.31 | 13.04 | 13.26 | 186,813 | +0.28(+2.13%) |
Feb 27, 2014 | 12.78 | 13.04 | 12.78 | 12.98 | 142,708 | +0.23(+1.79%) |
Feb 26, 2014 | 12.56 | 12.83 | 12.54 | 12.75 | 178,181 | +0.26(+2.04%) |
Feb 25, 2014 | 12.58 | 12.80 | 12.41 | 12.50 | 128,312 | -0.11(-0.89%) |
Feb 24, 2014 | 12.67 | 12.83 | 12.54 | 12.61 | 97,409 | +0.04(+0.30%) |
Feb 21, 2014 | 12.58 | 12.59 | 12.44 | 12.57 | 222,667 | +0.06(+0.47%) |
Feb 20, 2014 | 12.43 | 12.57 | 12.32 | 12.51 | 162,905 | +0.05(+0.43%) |
Feb 19, 2014 | 12.65 | 12.77 | 12.37 | 12.46 | 134,061 | -0.28(-2.17%) |
Feb 18, 2014 | 12.71 | 12.80 | 12.58 | 12.74 | 115,491 | +0.02(+0.17%) |
Feb 14, 2014 | 12.95 | 12.72 | 12.72 | 12.72 | 227,127 | -0.20(-1.57%) |
Feb 13, 2014 | 12.51 | 12.97 | 12.47 | 12.92 | 99,887 | +0.29(+2.32%) |
Feb 12, 2014 | 12.49 | 12.69 | 12.42 | 12.63 | 68,930 | +0.11(+0.85%) |
Feb 11, 2014 | 12.47 | 12.67 | 12.39 | 12.52 | 169,233 | +0.05(+0.38%) |
Feb 10, 2014 | 12.62 | 12.94 | 12.14 | 12.47 | 98,810 | -0.16(-1.31%) |
Feb 07, 2014 | 12.50 | 12.81 | 12.35 | 12.64 | 193,105 | +0.16(+1.32%) |
Feb 06, 2014 | 12.50 | 12.68 | 12.39 | 12.47 | 142,534 | +0.05(+0.39%) |
Feb 05, 2014 | 12.55 | 12.60 | 12.27 | 12.42 | 115,930 | -0.15(-1.23%) |
Feb 04, 2014 | 12.84 | 12.99 | 12.46 | 12.58 | 87,251 | -0.21(-1.66%) |
Feb 03, 2014 | 13.20 | 13.27 | 12.51 | 12.79 | 159,197 | -0.40(-3.07%) |
Jan 31, 2014 | 13.14 | 13.42 | 13.13 | 13.20 | 124,283 | -0.22(-1.67%) |
Jan 30, 2014 | 13.41 | 13.49 | 13.32 | 13.42 | 142,077 | +0.15(+1.16%) |
Jan 29, 2014 | 13.19 | 13.43 | 13.12 | 13.26 | 130,213 | -0.10(-0.76%) |
Jan 28, 2014 | 13.31 | 13.43 | 13.24 | 13.37 | 119,284 | +0.06(+0.48%) |
Jan 27, 2014 | 13.39 | 13.57 | 13.21 | 13.30 | 91,027 | -0.02(-0.12%) |
Jan 24, 2014 | 13.70 | 13.83 | 13.27 | 13.32 | 234,384 | -0.53(-3.81%) |
Jan 23, 2014 | 13.90 | 13.90 | 13.55 | 13.85 | 146,514 | -0.11(-0.80%) |
Jan 22, 2014 | 14.15 | 14.26 | 13.90 | 13.96 | 84,286 | -0.11(-0.76%) |
Jan 21, 2014 | 13.99 | 14.34 | 13.91 | 14.06 | 75,801 | +0.07(+0.53%) |
Jan 17, 2014 | 13.86 | 13.99 | 13.99 | 13.99 | 153,672 | +0.07(+0.50%) |
Jan 16, 2014 | 13.78 | 13.97 | 13.63 | 13.92 | 169,997 | +0.08(+0.58%) |
Jan 15, 2014 | 13.84 | 14.12 | 13.46 | 13.84 | 195,575 | +0.00(+0.00%) |
Jan 14, 2014 | 13.60 | 13.84 | 13.58 | 13.84 | 163,255 | +0.24(+1.76%) |
Jan 13, 2014 | 13.74 | 13.95 | 13.44 | 13.60 | 111,076 | -0.21(-1.50%) |
Jan 10, 2014 | 13.89 | 13.89 | 13.19 | 13.81 | 154,358 | -0.04(-0.27%) |
Jan 09, 2014 | 14.30 | 14.58 | 13.71 | 13.85 | 146,860 | -0.37(-2.62%) |
Jan 08, 2014 | 14.38 | 14.40 | 14.10 | 14.22 | 167,487 | -0.20(-1.40%) |
Jan 07, 2014 | 14.75 | 15.21 | 14.31 | 14.42 | 117,495 | -0.28(-1.88%) |
Jan 06, 2014 | 15.15 | 15.21 | 14.68 | 14.70 | 232,892 | -0.43(-2.85%) |
Jan 03, 2014 | 15.13 | 15.33 | 15.09 | 15.13 | 289,204 | -0.02(-0.11%) |