Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.95 | 12.16 | 11.94 | 12.07 | 710,351 | +0.14(+1.17%) |
Feb 27, 2014 | 12.23 | 12.23 | 11.67 | 11.93 | 530,468 | -0.37(-2.99%) |
Feb 26, 2014 | 12.22 | 12.35 | 12.15 | 12.30 | 308,590 | +0.06(+0.52%) |
Feb 25, 2014 | 12.30 | 12.30 | 12.15 | 12.24 | 346,411 | -0.04(-0.31%) |
Feb 24, 2014 | 12.14 | 12.29 | 12.12 | 12.27 | 226,779 | +0.13(+1.04%) |
Feb 21, 2014 | 12.26 | 12.26 | 12.12 | 12.15 | 378,465 | -0.05(-0.42%) |
Feb 20, 2014 | 11.93 | 12.21 | 11.93 | 12.20 | 213,480 | +0.25(+2.07%) |
Feb 19, 2014 | 12.10 | 12.17 | 11.90 | 11.95 | 276,967 | -0.23(-1.87%) |
Feb 18, 2014 | 12.20 | 12.28 | 12.04 | 12.18 | 254,725 | +0.02(+0.16%) |
Feb 14, 2014 | 12.24 | 12.16 | 12.16 | 12.16 | 147,165 | -0.07(-0.57%) |
Feb 13, 2014 | 11.99 | 12.24 | 11.99 | 12.23 | 198,764 | +0.16(+1.37%) |
Feb 12, 2014 | 11.91 | 12.12 | 11.89 | 12.06 | 268,491 | +0.13(+1.11%) |
Feb 11, 2014 | 11.68 | 11.95 | 11.67 | 11.93 | 329,570 | +0.27(+2.34%) |
Feb 10, 2014 | 12.02 | 12.12 | 11.63 | 11.66 | 444,994 | -0.34(-2.85%) |
Feb 07, 2014 | 11.79 | 12.02 | 11.67 | 12.00 | 328,236 | +0.27(+2.27%) |
Feb 06, 2014 | 11.77 | 11.88 | 11.60 | 11.74 | 423,688 | -0.03(-0.27%) |
Feb 05, 2014 | 11.82 | 11.89 | 11.72 | 11.77 | 390,159 | -0.13(-1.06%) |
Feb 04, 2014 | 12.05 | 12.28 | 11.82 | 11.89 | 319,531 | -0.12(-1.00%) |
Feb 03, 2014 | 12.44 | 12.50 | 11.94 | 12.01 | 469,840 | -0.39(-3.12%) |
Jan 31, 2014 | 12.14 | 12.51 | 12.14 | 12.40 | 571,412 | +0.08(+0.67%) |
Jan 30, 2014 | 12.05 | 12.38 | 12.01 | 12.32 | 454,234 | +0.29(+2.37%) |
Jan 29, 2014 | 12.16 | 12.20 | 11.96 | 12.03 | 365,583 | -0.19(-1.55%) |
Jan 28, 2014 | 12.15 | 12.25 | 12.05 | 12.22 | 321,590 | +0.07(+0.57%) |
Jan 27, 2014 | 12.18 | 12.30 | 11.94 | 12.15 | 411,610 | -0.04(-0.31%) |
Jan 24, 2014 | 12.39 | 12.46 | 12.16 | 12.19 | 236,601 | -0.29(-2.28%) |
Jan 23, 2014 | 12.33 | 12.48 | 12.25 | 12.48 | 255,440 | +0.08(+0.61%) |
Jan 22, 2014 | 12.54 | 12.54 | 12.36 | 12.40 | 466,581 | -0.11(-0.91%) |
Jan 21, 2014 | 12.51 | 12.54 | 12.41 | 12.51 | 236,135 | +0.03(+0.25%) |
Jan 17, 2014 | 12.46 | 12.48 | 12.48 | 12.48 | 238,590 | +0.04(+0.31%) |
Jan 16, 2014 | 12.33 | 12.49 | 12.17 | 12.44 | 239,381 | +0.12(+0.98%) |
Jan 15, 2014 | 12.37 | 12.48 | 12.28 | 12.32 | 324,342 | -0.05(-0.41%) |
Jan 14, 2014 | 12.22 | 12.41 | 12.12 | 12.37 | 296,567 | +0.18(+1.51%) |
Jan 13, 2014 | 12.67 | 12.69 | 12.15 | 12.19 | 547,018 | -0.48(-3.76%) |
Jan 10, 2014 | 12.59 | 12.67 | 12.51 | 12.67 | 492,943 | +0.10(+0.79%) |
Jan 09, 2014 | 12.48 | 12.69 | 12.39 | 12.57 | 660,053 | +0.09(+0.70%) |
Jan 08, 2014 | 12.43 | 12.54 | 12.37 | 12.48 | 448,862 | +0.03(+0.25%) |
Jan 07, 2014 | 12.43 | 12.55 | 12.38 | 12.45 | 620,895 | +0.09(+0.75%) |
Jan 06, 2014 | 12.36 | 12.42 | 12.31 | 12.36 | 410,561 | +0.05(+0.40%) |
Jan 03, 2014 | 12.21 | 12.36 | 12.21 | 12.31 | 281,236 | +0.10(+0.81%) |
Jan 02, 2014 | 12.20 | 12.23 | 12.03 | 12.21 | 263,542 | +0.01(+0.10%) |
Dec 31, 2013 | 12.25 | 12.20 | 12.20 | 12.20 | 259,468 | -0.06(-0.46%) |
Dec 30, 2013 | 12.27 | 12.36 | 12.17 | 12.25 | 235,541 | -0.02(-0.15%) |
Dec 27, 2013 | 12.29 | 12.30 | 12.20 | 12.27 | 209,519 | +0.06(+0.46%) |
Dec 26, 2013 | 12.27 | 12.33 | 12.18 | 12.21 | 249,788 | -0.05(-0.41%) |
Dec 24, 2013 | 12.11 | 12.27 | 12.08 | 12.26 | 193,920 | +0.21(+1.70%) |
Dec 23, 2013 | 12.05 | 12.16 | 11.96 | 12.06 | 414,548 | +0.04(+0.36%) |
Dec 20, 2013 | 11.99 | 12.02 | 11.91 | 12.02 | 729,838 | +0.07(+0.62%) |
Dec 19, 2013 | 11.91 | 11.98 | 11.82 | 11.94 | 571,786 | +0.09(+0.79%) |
Dec 18, 2013 | 11.73 | 11.87 | 11.61 | 11.85 | 271,216 | +0.15(+1.27%) |
Dec 17, 2013 | 11.75 | 11.78 | 11.59 | 11.70 | 223,046 | -0.11(-0.95%) |
Dec 16, 2013 | 11.56 | 11.87 | 11.56 | 11.81 | 298,646 | +0.09(+0.74%) |
Dec 13, 2013 | 11.62 | 11.87 | 11.51 | 11.72 | 239,390 | +0.11(+0.91%) |
Dec 12, 2013 | 11.70 | 11.76 | 11.50 | 11.62 | 231,282 | -0.09(-0.79%) |
Dec 11, 2013 | 11.80 | 11.88 | 11.68 | 11.71 | 279,765 | -0.11(-0.89%) |
Dec 10, 2013 | 11.96 | 11.98 | 11.78 | 11.82 | 266,759 | -0.14(-1.19%) |
Dec 09, 2013 | 11.96 | 11.97 | 11.81 | 11.96 | 327,316 | +0.01(+0.05%) |
Dec 06, 2013 | 11.96 | 11.99 | 11.87 | 11.95 | 0 | +0.04(+0.31%) |
Dec 05, 2013 | 11.87 | 11.96 | 11.82 | 11.92 | 0 | +0.02(+0.21%) |
Dec 04, 2013 | 11.67 | 11.93 | 11.67 | 11.89 | 0 | +0.14(+1.22%) |
Dec 03, 2013 | 11.80 | 11.94 | 11.66 | 11.75 | 280,093 | -0.07(-0.63%) |