Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.88 | 13.44 | 12.88 | 13.17 | 103,587 | +0.34(+2.67%) |
Feb 27, 2014 | 12.91 | 12.94 | 12.77 | 12.83 | 34,676 | -0.09(-0.69%) |
Feb 26, 2014 | 12.80 | 12.98 | 12.73 | 12.92 | 28,498 | +0.10(+0.75%) |
Feb 25, 2014 | 12.69 | 12.90 | 12.62 | 12.82 | 52,054 | +0.07(+0.58%) |
Feb 24, 2014 | 12.79 | 12.82 | 12.64 | 12.75 | 23,919 | +0.09(+0.73%) |
Feb 21, 2014 | 12.75 | 12.98 | 12.64 | 12.66 | 59,922 | -0.03(-0.24%) |
Feb 20, 2014 | 12.54 | 12.70 | 12.53 | 12.69 | 14,268 | +0.35(+2.85%) |
Feb 19, 2014 | 12.59 | 12.91 | 12.23 | 12.33 | 56,802 | -0.30(-2.37%) |
Feb 18, 2014 | 12.42 | 12.80 | 12.34 | 12.63 | 80,449 | +0.28(+2.30%) |
Feb 14, 2014 | 12.40 | 12.35 | 12.35 | 12.35 | 35,996 | -0.04(-0.35%) |
Feb 13, 2014 | 12.14 | 12.43 | 12.14 | 12.39 | 25,972 | +0.12(+0.95%) |
Feb 12, 2014 | 12.22 | 12.54 | 12.21 | 12.28 | 76,389 | +0.11(+0.89%) |
Feb 11, 2014 | 12.03 | 12.27 | 12.03 | 12.17 | 31,151 | +0.20(+1.67%) |
Feb 10, 2014 | 11.95 | 12.14 | 11.84 | 11.97 | 50,975 | -0.03(-0.28%) |
Feb 07, 2014 | 12.03 | 12.12 | 11.99 | 12.00 | 46,094 | +0.04(+0.31%) |
Feb 06, 2014 | 11.82 | 11.98 | 11.82 | 11.96 | 36,437 | +0.23(+1.92%) |
Feb 05, 2014 | 12.09 | 12.16 | 11.74 | 11.74 | 60,658 | -0.44(-3.65%) |
Feb 04, 2014 | 12.11 | 12.33 | 11.83 | 12.18 | 64,092 | +0.07(+0.59%) |
Feb 03, 2014 | 12.48 | 12.59 | 12.03 | 12.11 | 54,201 | -0.36(-2.89%) |
Jan 31, 2014 | 12.79 | 13.01 | 12.47 | 12.47 | 65,081 | -0.48(-3.69%) |
Jan 30, 2014 | 12.79 | 13.01 | 12.68 | 12.95 | 120,969 | +0.31(+2.49%) |
Jan 29, 2014 | 12.33 | 12.64 | 12.33 | 12.64 | 101,739 | +0.15(+1.19%) |
Jan 28, 2014 | 12.19 | 12.49 | 12.13 | 12.49 | 89,990 | +0.27(+2.22%) |
Jan 27, 2014 | 12.14 | 12.27 | 11.97 | 12.22 | 27,340 | +0.10(+0.84%) |
Jan 24, 2014 | 12.57 | 12.75 | 11.98 | 12.12 | 54,895 | -0.49(-3.89%) |
Jan 23, 2014 | 12.84 | 12.95 | 12.58 | 12.61 | 41,946 | -0.29(-2.25%) |
Jan 22, 2014 | 12.87 | 13.01 | 12.71 | 12.90 | 71,953 | -0.02(-0.19%) |
Jan 21, 2014 | 12.74 | 12.92 | 12.65 | 12.92 | 56,027 | +0.18(+1.43%) |
Jan 17, 2014 | 12.64 | 12.74 | 12.74 | 12.74 | 58,696 | +0.12(+0.93%) |
Jan 16, 2014 | 12.69 | 12.73 | 12.51 | 12.62 | 31,128 | -0.10(-0.82%) |
Jan 15, 2014 | 12.36 | 12.80 | 12.12 | 12.73 | 187,621 | +0.37(+2.97%) |
Jan 14, 2014 | 12.16 | 12.36 | 12.11 | 12.36 | 106,201 | +0.21(+1.75%) |
Jan 13, 2014 | 12.22 | 12.23 | 12.10 | 12.15 | 38,726 | -0.15(-1.23%) |
Jan 10, 2014 | 12.21 | 12.30 | 12.18 | 12.30 | 37,076 | +0.15(+1.22%) |
Jan 09, 2014 | 12.17 | 12.18 | 12.11 | 12.15 | 38,243 | -0.01(-0.10%) |
Jan 08, 2014 | 12.18 | 12.33 | 12.06 | 12.16 | 23,922 | -0.06(-0.50%) |
Jan 07, 2014 | 12.19 | 12.33 | 11.55 | 12.22 | 23,760 | +0.12(+0.99%) |
Jan 06, 2014 | 12.19 | 12.33 | 12.09 | 12.10 | 36,317 | -0.07(-0.58%) |
Jan 03, 2014 | 12.16 | 12.20 | 11.99 | 12.17 | 32,357 | -0.02(-0.18%) |
Jan 02, 2014 | 12.41 | 12.41 | 12.12 | 12.20 | 127,552 | -0.24(-1.93%) |
Dec 31, 2013 | 12.27 | 12.44 | 12.44 | 12.44 | 41,833 | +0.07(+0.55%) |
Dec 30, 2013 | 12.53 | 12.53 | 12.24 | 12.37 | 36,566 | -0.13(-1.01%) |
Dec 27, 2013 | 12.62 | 12.66 | 12.31 | 12.49 | 56,825 | -0.11(-0.88%) |
Dec 26, 2013 | 12.46 | 12.63 | 12.06 | 12.61 | 182,571 | +0.17(+1.36%) |
Dec 24, 2013 | 11.88 | 12.47 | 11.88 | 12.44 | 108,364 | +0.53(+4.48%) |
Dec 23, 2013 | 11.87 | 11.93 | 11.63 | 11.90 | 132,962 | +0.06(+0.47%) |
Dec 20, 2013 | 11.75 | 11.86 | 11.72 | 11.85 | 236,105 | +0.14(+1.24%) |
Dec 19, 2013 | 11.69 | 11.78 | 11.64 | 11.70 | 50,073 | -0.03(-0.26%) |
Dec 18, 2013 | 11.69 | 11.73 | 11.47 | 11.73 | 65,367 | +0.07(+0.63%) |
Dec 17, 2013 | 11.68 | 11.71 | 11.66 | 11.66 | 36,767 | -0.06(-0.53%) |
Dec 16, 2013 | 11.72 | 11.73 | 11.67 | 11.72 | 98,564 | +0.06(+0.56%) |
Dec 13, 2013 | 11.52 | 11.72 | 11.52 | 11.66 | 171,646 | +0.12(+1.07%) |
Dec 12, 2013 | 11.38 | 11.56 | 11.35 | 11.53 | 125,539 | +0.12(+1.03%) |
Dec 11, 2013 | 11.64 | 11.64 | 11.26 | 11.42 | 50,440 | -0.30(-2.55%) |
Dec 10, 2013 | 11.56 | 11.79 | 11.42 | 11.71 | 177,198 | +0.17(+1.44%) |
Dec 09, 2013 | 11.41 | 11.59 | 11.41 | 11.55 | 73,214 | -0.02(-0.21%) |
Dec 06, 2013 | 11.55 | 11.61 | 11.51 | 11.57 | 0 | +0.08(+0.72%) |
Dec 05, 2013 | 11.49 | 11.53 | 11.38 | 11.49 | 0 | +0.04(+0.32%) |
Dec 04, 2013 | 11.19 | 11.54 | 11.19 | 11.45 | 0 | +0.22(+2.00%) |
Dec 03, 2013 | 11.72 | 11.72 | 11.22 | 11.23 | 0 | -0.34(-2.97%) |