Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.87 | 13.05 | 12.82 | 12.84 | 71,652 | +0.06(+0.50%) |
Mar 28, 2014 | 12.83 | 13.11 | 12.70 | 12.78 | 51,615 | -0.10(-0.80%) |
Mar 27, 2014 | 13.05 | 13.06 | 12.78 | 12.88 | 22,173 | -0.21(-1.64%) |
Mar 26, 2014 | 13.45 | 13.45 | 13.10 | 13.10 | 45,033 | -0.33(-2.43%) |
Mar 25, 2014 | 13.60 | 13.65 | 13.37 | 13.42 | 50,145 | -0.18(-1.29%) |
Mar 24, 2014 | 13.70 | 13.70 | 13.25 | 13.60 | 31,116 | -0.14(-1.04%) |
Mar 21, 2014 | 13.82 | 13.85 | 13.49 | 13.74 | 122,725 | -0.07(-0.52%) |
Mar 20, 2014 | 13.64 | 13.84 | 13.63 | 13.81 | 68,459 | +0.12(+0.87%) |
Mar 19, 2014 | 13.60 | 13.72 | 13.42 | 13.69 | 64,908 | +0.04(+0.29%) |
Mar 18, 2014 | 13.44 | 13.91 | 13.39 | 13.65 | 97,467 | +0.22(+1.66%) |
Mar 17, 2014 | 13.33 | 13.49 | 13.33 | 13.43 | 51,042 | +0.05(+0.36%) |
Mar 14, 2014 | 13.08 | 13.55 | 13.08 | 13.38 | 22,549 | +0.21(+1.63%) |
Mar 13, 2014 | 13.00 | 13.26 | 13.00 | 13.17 | 21,941 | +0.18(+1.35%) |
Mar 12, 2014 | 12.81 | 13.01 | 12.81 | 12.99 | 33,612 | +0.11(+0.86%) |
Mar 11, 2014 | 13.17 | 13.20 | 12.88 | 12.88 | 21,609 | -0.27(-2.06%) |
Mar 10, 2014 | 13.18 | 13.23 | 12.91 | 13.15 | 35,261 | -0.02(-0.18%) |
Mar 07, 2014 | 13.16 | 13.32 | 13.09 | 13.18 | 30,736 | +0.12(+0.91%) |
Mar 06, 2014 | 13.33 | 13.33 | 12.93 | 13.06 | 50,318 | -0.31(-2.32%) |
Mar 05, 2014 | 13.35 | 13.51 | 12.61 | 13.37 | 21,472 | -0.06(-0.47%) |
Mar 04, 2014 | 12.76 | 13.68 | 12.61 | 13.43 | 116,785 | +0.82(+6.50%) |
Mar 03, 2014 | 12.59 | 12.77 | 12.48 | 12.61 | 57,587 | -0.04(-0.31%) |
Feb 28, 2014 | 12.65 | 12.80 | 12.58 | 12.65 | 50,871 | +0.06(+0.51%) |
Feb 27, 2014 | 12.57 | 12.79 | 12.57 | 12.59 | 36,227 | -0.05(-0.38%) |
Feb 26, 2014 | 12.60 | 12.73 | 12.54 | 12.63 | 23,791 | +0.01(+0.06%) |
Feb 25, 2014 | 12.92 | 12.92 | 12.53 | 12.63 | 21,105 | -0.30(-2.34%) |
Feb 24, 2014 | 12.88 | 12.93 | 12.71 | 12.93 | 37,540 | +0.22(+1.75%) |
Feb 21, 2014 | 12.66 | 12.89 | 12.59 | 12.71 | 36,994 | +0.03(+0.25%) |
Feb 20, 2014 | 12.55 | 12.77 | 12.55 | 12.67 | 11,779 | +0.17(+1.34%) |
Feb 19, 2014 | 12.74 | 12.90 | 12.48 | 12.51 | 29,322 | -0.33(-2.54%) |
Feb 18, 2014 | 12.55 | 12.89 | 12.40 | 12.83 | 24,017 | +0.24(+1.90%) |
Feb 14, 2014 | 12.73 | 12.59 | 12.59 | 12.59 | 13,322 | -0.11(-0.88%) |
Feb 13, 2014 | 12.70 | 12.71 | 12.51 | 12.71 | 15,960 | +0.21(+1.66%) |
Feb 12, 2014 | 12.40 | 12.56 | 12.30 | 12.50 | 20,303 | +0.08(+0.64%) |
Feb 11, 2014 | 12.53 | 12.79 | 12.38 | 12.42 | 46,578 | -0.11(-0.89%) |
Feb 10, 2014 | 12.59 | 12.59 | 12.36 | 12.53 | 34,934 | +0.04(+0.32%) |
Feb 07, 2014 | 12.53 | 12.55 | 12.44 | 12.49 | 40,513 | -0.05(-0.38%) |
Feb 06, 2014 | 12.54 | 12.71 | 12.45 | 12.54 | 29,603 | +0.08(+0.64%) |
Feb 05, 2014 | 12.74 | 12.80 | 12.40 | 12.46 | 39,822 | -0.25(-1.94%) |
Feb 04, 2014 | 12.46 | 12.72 | 12.46 | 12.71 | 37,312 | +0.24(+1.91%) |
Feb 03, 2014 | 12.65 | 12.68 | 12.20 | 12.47 | 79,128 | -0.16(-1.26%) |
Jan 31, 2014 | 12.37 | 12.76 | 12.37 | 12.63 | 56,444 | +0.07(+0.57%) |
Jan 30, 2014 | 12.59 | 12.90 | 12.54 | 12.55 | 49,445 | +0.10(+0.77%) |
Jan 29, 2014 | 12.59 | 12.71 | 12.40 | 12.46 | 24,796 | -0.21(-1.70%) |
Jan 28, 2014 | 12.82 | 12.90 | 12.62 | 12.67 | 41,607 | -0.09(-0.69%) |
Jan 27, 2014 | 12.76 | 12.87 | 12.71 | 12.76 | 65,782 | +0.01(+0.06%) |
Jan 24, 2014 | 12.92 | 13.12 | 12.75 | 12.75 | 77,415 | -0.26(-2.02%) |
Jan 23, 2014 | 13.03 | 13.05 | 12.96 | 13.02 | 67,935 | +0.09(+0.68%) |
Jan 22, 2014 | 12.93 | 13.26 | 12.77 | 12.93 | 98,346 | +0.24(+1.88%) |
Jan 21, 2014 | 12.84 | 12.85 | 12.69 | 12.69 | 22,422 | -0.11(-0.87%) |
Jan 17, 2014 | 12.73 | 12.80 | 12.80 | 12.80 | 37,077 | +0.02(+0.19%) |
Jan 16, 2014 | 12.63 | 12.81 | 12.57 | 12.78 | 22,342 | +0.17(+1.33%) |
Jan 15, 2014 | 12.51 | 12.75 | 12.50 | 12.61 | 31,389 | +0.10(+0.83%) |
Jan 14, 2014 | 12.49 | 12.52 | 12.42 | 12.51 | 11,326 | +0.11(+0.90%) |
Jan 13, 2014 | 12.41 | 12.52 | 12.33 | 12.40 | 25,514 | -0.06(-0.51%) |
Jan 10, 2014 | 12.26 | 12.50 | 12.26 | 12.46 | 24,202 | +0.16(+1.29%) |
Jan 09, 2014 | 12.32 | 12.45 | 12.15 | 12.30 | 34,477 | +0.04(+0.32%) |
Jan 08, 2014 | 12.39 | 12.41 | 12.21 | 12.26 | 23,247 | -0.18(-1.41%) |
Jan 07, 2014 | 12.52 | 12.52 | 12.43 | 12.44 | 15,059 | -0.02(-0.19%) |
Jan 06, 2014 | 12.36 | 12.52 | 12.36 | 12.46 | 27,012 | -0.04(-0.32%) |
Jan 03, 2014 | 12.47 | 12.55 | 12.17 | 12.50 | 36,025 | +0.02(+0.19%) |