Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.29 | 12.49 | 12.13 | 12.39 | 568,564 | +0.15(+1.19%) |
Feb 27, 2014 | 12.13 | 12.25 | 12.13 | 12.24 | 370,178 | +0.09(+0.73%) |
Feb 26, 2014 | 12.19 | 12.23 | 12.09 | 12.15 | 408,817 | +0.02(+0.13%) |
Feb 25, 2014 | 12.08 | 12.20 | 12.06 | 12.14 | 347,401 | +0.05(+0.40%) |
Feb 24, 2014 | 12.09 | 12.18 | 12.08 | 12.09 | 355,008 | -0.01(-0.07%) |
Feb 21, 2014 | 12.11 | 12.19 | 11.97 | 12.10 | 647,285 | +0.02(+0.20%) |
Feb 20, 2014 | 12.09 | 12.23 | 12.03 | 12.07 | 385,736 | -0.02(-0.13%) |
Feb 19, 2014 | 11.97 | 12.23 | 11.97 | 12.09 | 732,604 | +0.07(+0.61%) |
Feb 18, 2014 | 11.83 | 12.13 | 11.83 | 12.02 | 682,292 | +0.15(+1.29%) |
Feb 14, 2014 | 11.81 | 11.86 | 11.86 | 11.86 | 243,885 | +0.08(+0.69%) |
Feb 13, 2014 | 11.68 | 12.04 | 11.60 | 11.78 | 653,465 | -0.06(-0.48%) |
Feb 12, 2014 | 11.84 | 11.96 | 11.79 | 11.84 | 580,738 | -0.01(-0.07%) |
Feb 11, 2014 | 11.76 | 11.93 | 11.72 | 11.85 | 595,569 | +0.08(+0.69%) |
Feb 10, 2014 | 11.80 | 11.81 | 11.59 | 11.76 | 292,389 | -0.08(-0.68%) |
Feb 07, 2014 | 11.71 | 11.93 | 11.68 | 11.85 | 802,093 | +0.15(+1.24%) |
Feb 06, 2014 | 11.52 | 11.77 | 11.44 | 11.70 | 729,897 | +0.23(+1.97%) |
Feb 05, 2014 | 11.59 | 11.61 | 11.41 | 11.47 | 1,269,428 | -0.13(-1.12%) |
Feb 04, 2014 | 11.67 | 11.69 | 11.50 | 11.60 | 705,598 | +0.01(+0.07%) |
Feb 03, 2014 | 11.86 | 11.96 | 11.38 | 11.60 | 964,980 | -0.26(-2.18%) |
Jan 31, 2014 | 11.68 | 11.95 | 11.68 | 11.85 | 701,731 | +0.02(+0.20%) |
Jan 30, 2014 | 11.76 | 12.03 | 11.66 | 11.83 | 735,143 | +0.14(+1.18%) |
Jan 29, 2014 | 11.81 | 11.87 | 11.64 | 11.69 | 538,138 | -0.15(-1.30%) |
Jan 28, 2014 | 11.79 | 11.89 | 11.74 | 11.85 | 987,791 | +0.05(+0.41%) |
Jan 27, 2014 | 11.87 | 11.95 | 11.78 | 11.80 | 561,618 | -0.07(-0.61%) |
Jan 24, 2014 | 11.84 | 11.95 | 11.82 | 11.87 | 692,166 | -0.06(-0.47%) |
Jan 23, 2014 | 12.00 | 12.08 | 11.84 | 11.93 | 931,664 | -0.09(-0.74%) |
Jan 22, 2014 | 12.06 | 12.12 | 11.97 | 12.02 | 960,631 | -0.10(-0.80%) |
Jan 21, 2014 | 12.04 | 12.19 | 11.93 | 12.11 | 479,436 | +0.09(+0.74%) |
Jan 17, 2014 | 12.12 | 12.02 | 12.02 | 12.02 | 350,740 | -0.11(-0.87%) |
Jan 16, 2014 | 12.16 | 12.25 | 11.96 | 12.13 | 532,620 | +0.00(+0.00%) |
Jan 15, 2014 | 12.06 | 12.23 | 12.02 | 12.13 | 751,036 | +0.07(+0.60%) |
Jan 14, 2014 | 12.15 | 12.15 | 11.95 | 12.06 | 482,880 | -0.03(-0.27%) |
Jan 13, 2014 | 12.25 | 12.33 | 12.04 | 12.09 | 400,870 | -0.21(-1.71%) |
Jan 10, 2014 | 12.25 | 12.35 | 12.16 | 12.30 | 337,849 | +0.09(+0.73%) |
Jan 09, 2014 | 12.26 | 12.27 | 12.08 | 12.21 | 522,416 | -0.04(-0.33%) |
Jan 08, 2014 | 12.20 | 12.30 | 12.08 | 12.25 | 306,311 | +0.06(+0.46%) |
Jan 07, 2014 | 12.14 | 12.21 | 12.02 | 12.19 | 509,733 | +0.06(+0.53%) |
Jan 06, 2014 | 12.10 | 12.19 | 12.02 | 12.13 | 778,217 | +0.11(+0.94%) |
Jan 03, 2014 | 12.03 | 12.13 | 11.89 | 12.02 | 526,809 | -0.06(-0.47%) |
Jan 02, 2014 | 12.30 | 12.30 | 11.98 | 12.07 | 917,160 | -0.30(-2.42%) |
Dec 31, 2013 | 12.37 | 12.37 | 12.37 | 12.37 | 868,440 | +0.02(+0.13%) |
Dec 30, 2013 | 12.29 | 12.37 | 12.27 | 12.36 | 490,682 | +0.05(+0.39%) |
Dec 27, 2013 | 12.44 | 12.47 | 12.26 | 12.31 | 569,910 | -0.08(-0.65%) |
Dec 26, 2013 | 12.43 | 12.46 | 12.35 | 12.39 | 547,460 | -0.02(-0.19%) |
Dec 24, 2013 | 12.45 | 12.45 | 12.39 | 12.41 | 223,814 | -0.03(-0.26%) |
Dec 23, 2013 | 12.56 | 12.57 | 12.42 | 12.44 | 1,722,820 | -0.13(-1.03%) |
Dec 20, 2013 | 12.10 | 12.62 | 12.09 | 12.57 | 16,936,360 | +0.49(+4.01%) |
Dec 19, 2013 | 12.08 | 12.13 | 11.94 | 12.09 | 1,524,085 | -0.02(-0.20%) |
Dec 18, 2013 | 11.79 | 12.19 | 11.76 | 12.11 | 2,451,682 | +0.32(+2.74%) |
Dec 17, 2013 | 11.77 | 11.93 | 11.43 | 11.79 | 1,693,041 | +0.07(+0.62%) |
Dec 16, 2013 | 11.79 | 11.93 | 11.67 | 11.72 | 1,588,022 | +0.10(+0.84%) |
Dec 13, 2013 | 11.39 | 11.68 | 11.36 | 11.62 | 1,013,369 | +0.22(+1.91%) |
Dec 12, 2013 | 11.28 | 11.63 | 11.28 | 11.40 | 1,135,088 | +0.10(+0.93%) |
Dec 11, 2013 | 11.58 | 11.69 | 11.26 | 11.30 | 854,182 | -0.33(-2.84%) |
Dec 10, 2013 | 11.75 | 11.82 | 11.46 | 11.63 | 858,935 | -0.11(-0.96%) |
Dec 09, 2013 | 11.60 | 11.81 | 11.59 | 11.74 | 840,208 | +0.17(+1.46%) |
Dec 06, 2013 | 11.66 | 11.67 | 11.45 | 11.57 | 470,492 | -0.08(-0.69%) |
Dec 05, 2013 | 11.67 | 11.67 | 11.51 | 11.65 | 767,018 | +0.02(+0.21%) |
Dec 04, 2013 | 11.16 | 11.67 | 11.12 | 11.63 | 1,249,243 | +0.36(+3.21%) |
Dec 03, 2013 | 11.42 | 11.44 | 11.16 | 11.26 | 598,625 | -0.22(-1.89%) |