Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.08 | 13.30 | 12.73 | 13.23 | 41,407 | +0.31(+2.42%) |
Mar 28, 2014 | 13.10 | 13.13 | 12.70 | 12.92 | 17,975 | -0.02(-0.14%) |
Mar 27, 2014 | 13.14 | 13.27 | 12.70 | 12.93 | 10,294 | -0.23(-1.75%) |
Mar 26, 2014 | 12.50 | 13.34 | 12.48 | 13.17 | 45,766 | +0.77(+6.25%) |
Mar 25, 2014 | 12.48 | 12.52 | 12.30 | 12.39 | 11,622 | +0.10(+0.82%) |
Mar 24, 2014 | 12.44 | 12.46 | 12.16 | 12.29 | 31,194 | +0.04(+0.30%) |
Mar 21, 2014 | 12.35 | 12.42 | 12.11 | 12.25 | 17,475 | -0.17(-1.34%) |
Mar 20, 2014 | 12.61 | 12.63 | 12.30 | 12.42 | 10,751 | -0.16(-1.25%) |
Mar 19, 2014 | 12.60 | 12.62 | 12.30 | 12.58 | 11,987 | +0.06(+0.52%) |
Mar 18, 2014 | 12.37 | 12.63 | 12.37 | 12.51 | 2,551 | +0.02(+0.15%) |
Mar 17, 2014 | 12.52 | 12.54 | 12.37 | 12.49 | 54,221 | +0.00(+0.00%) |
Mar 14, 2014 | 12.58 | 12.66 | 12.49 | 12.49 | 3,883 | -0.04(-0.29%) |
Mar 13, 2014 | 12.58 | 12.66 | 12.49 | 12.53 | 3,893 | -0.07(-0.58%) |
Mar 12, 2014 | 12.80 | 12.97 | 12.60 | 12.60 | 12,009 | -0.16(-1.23%) |
Mar 11, 2014 | 12.87 | 12.92 | 12.75 | 12.76 | 6,181 | +0.04(+0.29%) |
Mar 10, 2014 | 12.82 | 13.04 | 12.62 | 12.72 | 4,473 | -0.12(-0.93%) |
Mar 07, 2014 | 12.83 | 12.92 | 12.80 | 12.84 | 8,204 | -0.02(-0.14%) |
Mar 06, 2014 | 12.71 | 12.89 | 12.71 | 12.86 | 3,512 | +0.06(+0.43%) |
Mar 05, 2014 | 12.57 | 12.81 | 12.54 | 12.81 | 12,676 | +0.09(+0.72%) |
Mar 04, 2014 | 12.81 | 12.81 | 12.53 | 12.71 | 6,558 | +0.06(+0.44%) |
Mar 03, 2014 | 12.63 | 12.79 | 12.41 | 12.66 | 22,743 | +0.10(+0.81%) |
Feb 28, 2014 | 12.96 | 13.28 | 12.46 | 12.56 | 48,991 | -0.75(-5.61%) |
Feb 27, 2014 | 13.38 | 13.44 | 13.15 | 13.30 | 10,757 | -0.10(-0.76%) |
Feb 26, 2014 | 13.50 | 13.57 | 13.33 | 13.40 | 10,066 | -0.05(-0.34%) |
Feb 25, 2014 | 13.72 | 13.72 | 13.14 | 13.45 | 27,557 | -0.06(-0.41%) |
Feb 24, 2014 | 13.42 | 13.67 | 13.41 | 13.51 | 11,225 | -0.08(-0.61%) |
Feb 21, 2014 | 13.60 | 13.77 | 13.49 | 13.59 | 22,390 | -0.06(-0.41%) |
Feb 20, 2014 | 13.70 | 13.70 | 13.51 | 13.64 | 10,918 | +0.06(+0.47%) |
Feb 19, 2014 | 13.71 | 13.73 | 13.47 | 13.58 | 9,809 | -0.12(-0.87%) |
Feb 18, 2014 | 13.82 | 13.83 | 13.55 | 13.70 | 6,554 | -0.20(-1.46%) |
Feb 14, 2014 | 13.71 | 13.90 | 13.90 | 13.90 | 7,598 | +0.10(+0.73%) |
Feb 13, 2014 | 13.69 | 13.88 | 13.46 | 13.80 | 12,783 | +0.04(+0.27%) |
Feb 12, 2014 | 13.74 | 13.90 | 13.64 | 13.76 | 9,266 | -0.06(-0.40%) |
Feb 11, 2014 | 13.40 | 13.82 | 13.40 | 13.82 | 11,623 | +0.19(+1.42%) |
Feb 10, 2014 | 13.59 | 13.64 | 13.40 | 13.63 | 44,575 | +0.04(+0.27%) |
Feb 07, 2014 | 13.77 | 13.91 | 13.47 | 13.59 | 7,950 | -0.24(-1.73%) |
Feb 06, 2014 | 13.79 | 14.09 | 13.47 | 13.83 | 40,585 | -0.36(-2.53%) |
Feb 05, 2014 | 13.52 | 14.26 | 13.40 | 14.19 | 22,781 | +0.70(+5.19%) |
Feb 04, 2014 | 13.89 | 13.89 | 13.40 | 13.49 | 31,979 | -0.53(-3.75%) |
Feb 03, 2014 | 14.00 | 14.01 | 14.00 | 14.01 | 1,341 | -0.07(-0.52%) |
Jan 31, 2014 | 13.89 | 14.27 | 13.89 | 14.09 | 13,647 | +0.08(+0.59%) |
Jan 30, 2014 | 14.04 | 14.20 | 13.91 | 14.00 | 14,773 | -0.01(-0.07%) |
Jan 29, 2014 | 13.90 | 14.10 | 13.90 | 14.01 | 13,629 | +0.02(+0.13%) |
Jan 28, 2014 | 13.89 | 14.08 | 13.89 | 13.99 | 10,455 | +0.10(+0.73%) |
Jan 27, 2014 | 13.99 | 14.17 | 13.88 | 13.89 | 23,569 | -0.12(-0.85%) |
Jan 24, 2014 | 14.28 | 14.28 | 13.93 | 14.01 | 6,693 | -0.25(-1.74%) |
Jan 23, 2014 | 14.31 | 14.36 | 13.99 | 14.26 | 7,410 | -0.02(-0.13%) |
Jan 22, 2014 | 14.21 | 14.36 | 14.15 | 14.28 | 12,427 | +0.03(+0.19%) |
Jan 21, 2014 | 14.28 | 14.34 | 13.97 | 14.25 | 21,158 | -0.03(-0.19%) |
Jan 17, 2014 | 14.21 | 14.28 | 14.28 | 14.28 | 10,094 | -0.14(-0.96%) |
Jan 16, 2014 | 14.22 | 14.42 | 14.07 | 14.42 | 8,782 | +0.04(+0.26%) |
Jan 15, 2014 | 14.05 | 14.48 | 14.05 | 14.38 | 12,669 | +0.15(+1.04%) |
Jan 14, 2014 | 14.23 | 14.48 | 14.23 | 14.23 | 6,960 | -0.02(-0.13%) |
Jan 13, 2014 | 14.00 | 14.31 | 13.94 | 14.25 | 7,414 | +0.22(+1.58%) |
Jan 10, 2014 | 14.02 | 14.07 | 13.87 | 14.03 | 6,304 | -0.04(-0.26%) |
Jan 09, 2014 | 14.01 | 14.16 | 13.89 | 14.07 | 15,641 | -0.02(-0.13%) |
Jan 08, 2014 | 14.03 | 14.28 | 13.93 | 14.09 | 27,244 | -0.19(-1.36%) |
Jan 07, 2014 | 14.30 | 14.34 | 13.99 | 14.28 | 9,133 | -0.08(-0.58%) |
Jan 06, 2014 | 14.06 | 14.36 | 14.06 | 14.36 | 9,547 | +0.33(+2.36%) |
Jan 03, 2014 | 14.51 | 14.51 | 13.92 | 14.03 | 2,262 | -0.15(-1.04%) |