Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.66 | 12.99 | 12.61 | 12.92 | 56,046 | +0.26(+2.07%) |
Feb 27, 2014 | 12.66 | 12.68 | 12.55 | 12.66 | 34,344 | +0.00(+0.00%) |
Feb 26, 2014 | 12.70 | 12.72 | 12.56 | 12.66 | 52,807 | +0.03(+0.25%) |
Feb 25, 2014 | 12.72 | 12.72 | 12.57 | 12.63 | 41,095 | -0.07(-0.58%) |
Feb 24, 2014 | 12.72 | 12.81 | 12.63 | 12.70 | 66,949 | -0.12(-0.90%) |
Feb 21, 2014 | 12.84 | 12.93 | 12.77 | 12.81 | 50,727 | +0.11(+0.87%) |
Feb 20, 2014 | 12.79 | 12.97 | 12.70 | 12.70 | 45,953 | -0.05(-0.37%) |
Feb 19, 2014 | 12.74 | 12.84 | 12.62 | 12.75 | 58,197 | -0.02(-0.16%) |
Feb 18, 2014 | 12.75 | 12.81 | 12.66 | 12.77 | 23,969 | +0.04(+0.33%) |
Feb 14, 2014 | 12.70 | 12.73 | 12.73 | 12.73 | 36,617 | +0.04(+0.33%) |
Feb 13, 2014 | 12.69 | 12.73 | 12.62 | 12.69 | 50,315 | +0.03(+0.21%) |
Feb 12, 2014 | 12.68 | 12.73 | 12.59 | 12.66 | 25,048 | +0.09(+0.71%) |
Feb 11, 2014 | 12.46 | 12.59 | 12.44 | 12.57 | 35,342 | +0.07(+0.54%) |
Feb 10, 2014 | 12.50 | 12.55 | 12.41 | 12.51 | 30,836 | +0.02(+0.17%) |
Feb 07, 2014 | 12.40 | 12.53 | 12.34 | 12.49 | 34,514 | +0.10(+0.79%) |
Feb 06, 2014 | 12.30 | 12.40 | 12.22 | 12.39 | 48,694 | +0.12(+0.97%) |
Feb 05, 2014 | 12.28 | 12.33 | 12.19 | 12.27 | 34,048 | +0.01(+0.08%) |
Feb 04, 2014 | 12.22 | 12.35 | 12.05 | 12.26 | 38,082 | +0.09(+0.72%) |
Feb 03, 2014 | 12.40 | 12.40 | 12.16 | 12.17 | 49,563 | -0.20(-1.59%) |
Jan 31, 2014 | 12.21 | 12.37 | 12.21 | 12.37 | 26,035 | +0.04(+0.34%) |
Jan 30, 2014 | 12.37 | 12.48 | 12.26 | 12.33 | 36,614 | +0.01(+0.08%) |
Jan 29, 2014 | 12.33 | 12.38 | 12.17 | 12.32 | 38,131 | +0.01(+0.08%) |
Jan 28, 2014 | 12.26 | 12.41 | 12.18 | 12.30 | 140,797 | -0.19(-1.49%) |
Jan 27, 2014 | 12.55 | 12.62 | 12.22 | 12.49 | 39,830 | +0.08(+0.62%) |
Jan 24, 2014 | 12.78 | 12.82 | 12.41 | 12.41 | 36,271 | -0.33(-2.56%) |
Jan 23, 2014 | 12.86 | 12.90 | 12.71 | 12.74 | 42,510 | -0.06(-0.44%) |
Jan 22, 2014 | 12.78 | 13.00 | 12.62 | 12.80 | 80,699 | +0.13(+1.02%) |
Jan 21, 2014 | 12.64 | 12.67 | 12.50 | 12.67 | 33,938 | +0.13(+1.03%) |
Jan 17, 2014 | 12.66 | 12.54 | 12.54 | 12.54 | 29,799 | -0.05(-0.41%) |
Jan 16, 2014 | 12.65 | 12.65 | 12.49 | 12.59 | 28,941 | -0.02(-0.12%) |
Jan 15, 2014 | 12.34 | 12.79 | 12.34 | 12.60 | 86,576 | +0.36(+2.91%) |
Jan 14, 2014 | 12.37 | 12.40 | 12.24 | 12.25 | 33,189 | +0.02(+0.13%) |
Jan 13, 2014 | 12.22 | 12.55 | 12.13 | 12.23 | 60,229 | +0.10(+0.85%) |
Jan 10, 2014 | 12.25 | 12.25 | 12.11 | 12.13 | 20,725 | -0.02(-0.17%) |
Jan 09, 2014 | 12.18 | 12.40 | 12.11 | 12.15 | 69,290 | +0.03(+0.26%) |
Jan 08, 2014 | 12.17 | 12.19 | 12.06 | 12.12 | 20,903 | +0.00(+0.00%) |
Jan 07, 2014 | 12.21 | 12.21 | 12.02 | 12.12 | 26,472 | -0.04(-0.34%) |
Jan 06, 2014 | 12.29 | 12.31 | 12.09 | 12.16 | 25,640 | -0.07(-0.55%) |
Jan 03, 2014 | 12.26 | 12.29 | 12.10 | 12.23 | 34,487 | +0.08(+0.64%) |
Jan 02, 2014 | 12.32 | 12.32 | 12.05 | 12.15 | 46,836 | -0.11(-0.93%) |
Dec 31, 2013 | 12.23 | 12.26 | 12.26 | 12.26 | 33,862 | +0.14(+1.19%) |
Dec 30, 2013 | 12.13 | 12.23 | 12.07 | 12.12 | 40,314 | +0.09(+0.77%) |
Dec 27, 2013 | 12.03 | 12.14 | 12.02 | 12.03 | 19,355 | -0.03(-0.26%) |
Dec 26, 2013 | 12.11 | 12.14 | 11.98 | 12.06 | 51,030 | -0.04(-0.34%) |
Dec 24, 2013 | 12.08 | 12.11 | 11.94 | 12.10 | 17,966 | +0.12(+1.04%) |
Dec 23, 2013 | 11.83 | 12.04 | 11.82 | 11.97 | 72,986 | +0.27(+2.30%) |
Dec 20, 2013 | 11.56 | 11.72 | 11.48 | 11.71 | 38,371 | +0.10(+0.85%) |
Dec 19, 2013 | 11.55 | 11.89 | 11.41 | 11.61 | 87,116 | +0.14(+1.22%) |
Dec 18, 2013 | 11.46 | 11.51 | 11.35 | 11.47 | 41,190 | +0.05(+0.45%) |
Dec 17, 2013 | 11.55 | 11.55 | 11.35 | 11.42 | 44,205 | -0.04(-0.36%) |
Dec 16, 2013 | 11.31 | 11.50 | 11.31 | 11.46 | 36,521 | +0.11(+1.00%) |
Dec 13, 2013 | 11.48 | 12.00 | 11.31 | 11.34 | 42,471 | -0.05(-0.41%) |
Dec 12, 2013 | 11.61 | 11.61 | 11.38 | 11.39 | 33,967 | -0.12(-1.03%) |
Dec 11, 2013 | 11.59 | 11.59 | 11.46 | 11.51 | 32,221 | -0.02(-0.13%) |
Dec 10, 2013 | 11.48 | 11.56 | 11.43 | 11.52 | 34,640 | +0.10(+0.86%) |
Dec 09, 2013 | 11.49 | 11.54 | 11.37 | 11.43 | 50,124 | -0.12(-1.07%) |
Dec 06, 2013 | 11.67 | 11.67 | 11.48 | 11.55 | 34,880 | +0.05(+0.40%) |
Dec 05, 2013 | 11.65 | 11.65 | 11.45 | 11.50 | 23,957 | -0.07(-0.63%) |
Dec 04, 2013 | 11.78 | 11.81 | 11.52 | 11.58 | 34,193 | -0.13(-1.10%) |
Dec 03, 2013 | 11.77 | 11.77 | 11.63 | 11.71 | 23,055 | -0.04(-0.31%) |