Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.81 | 11.85 | 11.53 | 11.65 | 40,579 | -0.12(-1.03%) |
Feb 27, 2014 | 11.78 | 11.79 | 11.69 | 11.77 | 8,916 | +0.04(+0.30%) |
Feb 26, 2014 | 11.84 | 11.93 | 11.64 | 11.74 | 13,740 | -0.06(-0.49%) |
Feb 25, 2014 | 11.89 | 11.92 | 11.79 | 11.79 | 12,425 | -0.14(-1.14%) |
Feb 24, 2014 | 12.11 | 12.12 | 11.74 | 11.93 | 19,659 | +0.19(+1.64%) |
Feb 21, 2014 | 11.78 | 11.98 | 11.63 | 11.74 | 31,354 | +0.03(+0.24%) |
Feb 20, 2014 | 11.54 | 11.77 | 11.43 | 11.71 | 18,897 | +0.15(+1.30%) |
Feb 19, 2014 | 11.71 | 11.96 | 11.43 | 11.56 | 38,284 | -0.24(-2.06%) |
Feb 18, 2014 | 11.37 | 11.83 | 11.36 | 11.80 | 18,202 | +0.44(+3.83%) |
Feb 14, 2014 | 11.41 | 11.36 | 11.36 | 11.36 | 9,800 | -0.02(-0.19%) |
Feb 13, 2014 | 11.05 | 11.43 | 10.99 | 11.39 | 27,247 | +0.28(+2.51%) |
Feb 12, 2014 | 11.17 | 11.21 | 10.88 | 11.11 | 26,419 | +0.00(+0.00%) |
Feb 11, 2014 | 10.76 | 11.19 | 10.76 | 11.11 | 12,698 | +0.23(+2.10%) |
Feb 10, 2014 | 10.78 | 10.94 | 10.66 | 10.88 | 27,497 | +0.13(+1.20%) |
Feb 07, 2014 | 10.83 | 10.83 | 10.61 | 10.75 | 27,982 | -0.01(-0.13%) |
Feb 06, 2014 | 10.73 | 10.87 | 10.73 | 10.76 | 25,215 | +0.04(+0.40%) |
Feb 05, 2014 | 10.76 | 10.77 | 10.68 | 10.72 | 19,696 | -0.13(-1.18%) |
Feb 04, 2014 | 11.15 | 11.15 | 10.69 | 10.85 | 29,821 | +0.02(+0.20%) |
Feb 03, 2014 | 11.34 | 11.56 | 10.61 | 10.83 | 42,556 | -0.49(-4.35%) |
Jan 31, 2014 | 11.49 | 11.57 | 11.28 | 11.32 | 26,837 | -0.41(-3.53%) |
Jan 30, 2014 | 11.98 | 12.07 | 11.66 | 11.74 | 49,354 | -0.16(-1.38%) |
Jan 29, 2014 | 12.01 | 12.10 | 11.87 | 11.90 | 31,421 | -0.19(-1.54%) |
Jan 28, 2014 | 12.00 | 12.13 | 11.79 | 12.09 | 52,660 | +0.09(+0.71%) |
Jan 27, 2014 | 11.37 | 12.05 | 11.37 | 12.00 | 48,398 | +0.65(+5.70%) |
Jan 24, 2014 | 11.51 | 11.51 | 11.27 | 11.35 | 23,189 | -0.17(-1.48%) |
Jan 23, 2014 | 11.81 | 11.84 | 11.52 | 11.52 | 11,632 | -0.31(-2.58%) |
Jan 22, 2014 | 11.79 | 12.08 | 11.79 | 11.83 | 14,530 | +0.05(+0.42%) |
Jan 21, 2014 | 11.52 | 11.78 | 11.51 | 11.78 | 15,976 | +0.26(+2.28%) |
Jan 17, 2014 | 11.63 | 11.52 | 11.52 | 11.52 | 10,128 | -0.09(-0.80%) |
Jan 16, 2014 | 11.66 | 11.73 | 11.55 | 11.61 | 15,645 | -0.21(-1.75%) |
Jan 15, 2014 | 11.89 | 11.89 | 11.73 | 11.81 | 12,028 | +0.19(+1.65%) |
Jan 14, 2014 | 11.89 | 12.04 | 11.60 | 11.62 | 17,087 | -0.23(-1.98%) |
Jan 13, 2014 | 11.87 | 11.91 | 11.37 | 11.86 | 28,435 | -0.04(-0.36%) |
Jan 10, 2014 | 11.76 | 11.96 | 11.76 | 11.90 | 24,312 | +0.24(+2.07%) |
Jan 09, 2014 | 11.57 | 11.76 | 11.46 | 11.66 | 35,916 | +0.16(+1.42%) |
Jan 08, 2014 | 11.54 | 11.60 | 11.06 | 11.49 | 32,882 | -0.04(-0.31%) |
Jan 07, 2014 | 11.21 | 11.53 | 11.21 | 11.53 | 10,907 | +0.35(+3.11%) |
Jan 06, 2014 | 11.42 | 11.52 | 11.16 | 11.18 | 15,067 | -0.14(-1.26%) |
Jan 03, 2014 | 11.30 | 11.37 | 11.05 | 11.32 | 57,591 | +0.02(+0.19%) |
Jan 02, 2014 | 11.42 | 11.42 | 11.17 | 11.30 | 23,364 | -0.14(-1.18%) |
Dec 31, 2013 | 11.69 | 11.44 | 11.44 | 11.44 | 17,443 | -0.24(-2.07%) |
Dec 30, 2013 | 11.84 | 11.84 | 11.44 | 11.68 | 17,406 | -0.05(-0.42%) |
Dec 27, 2013 | 11.86 | 11.87 | 11.61 | 11.73 | 21,732 | -0.09(-0.78%) |
Dec 26, 2013 | 11.77 | 11.92 | 11.67 | 11.82 | 20,315 | -0.23(-1.89%) |
Dec 24, 2013 | 12.01 | 12.05 | 12.01 | 12.05 | 19,200 | +0.11(+0.95%) |
Dec 23, 2013 | 11.85 | 12.06 | 11.57 | 11.94 | 27,459 | +0.06(+0.48%) |
Dec 20, 2013 | 11.40 | 11.96 | 11.38 | 11.88 | 96,556 | +0.54(+4.77%) |
Dec 19, 2013 | 11.52 | 11.66 | 11.32 | 11.34 | 25,643 | -0.18(-1.60%) |
Dec 18, 2013 | 11.50 | 11.52 | 11.38 | 11.52 | 23,360 | +0.07(+0.62%) |
Dec 17, 2013 | 11.48 | 11.50 | 11.42 | 11.45 | 6,423 | -0.04(-0.37%) |
Dec 16, 2013 | 11.48 | 11.52 | 11.32 | 11.49 | 22,229 | +0.10(+0.87%) |
Dec 13, 2013 | 11.55 | 11.55 | 11.39 | 11.40 | 20,339 | -0.10(-0.87%) |
Dec 12, 2013 | 11.54 | 11.73 | 11.49 | 11.49 | 14,119 | +0.00(+0.00%) |
Dec 11, 2013 | 11.91 | 11.94 | 11.45 | 11.49 | 28,684 | -0.50(-4.21%) |
Dec 10, 2013 | 12.30 | 12.42 | 11.94 | 12.00 | 16,866 | -0.28(-2.32%) |
Dec 09, 2013 | 12.22 | 12.33 | 11.95 | 12.28 | 36,249 | +0.04(+0.35%) |
Dec 06, 2013 | 12.35 | 12.40 | 12.03 | 12.24 | 0 | +0.05(+0.41%) |
Dec 05, 2013 | 12.16 | 12.19 | 11.95 | 12.19 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 12.41 | 12.41 | 12.08 | 12.18 | 0 | -0.25(-2.00%) |
Dec 03, 2013 | 12.43 | 12.48 | 12.13 | 12.43 | 0 | +0.10(+0.81%) |