Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.87 | 12.90 | 12.76 | 12.81 | 121,532 | -0.02(-0.12%) |
Feb 27, 2014 | 12.75 | 12.85 | 12.75 | 12.83 | 177,508 | +0.09(+0.69%) |
Feb 26, 2014 | 12.78 | 12.82 | 12.72 | 12.74 | 95,960 | +0.02(+0.14%) |
Feb 25, 2014 | 12.81 | 12.81 | 12.72 | 12.72 | 219,314 | -0.04(-0.35%) |
Feb 24, 2014 | 12.79 | 12.84 | 12.71 | 12.77 | 153,317 | +0.06(+0.45%) |
Feb 21, 2014 | 12.78 | 12.80 | 12.71 | 12.71 | 164,324 | -0.01(-0.08%) |
Feb 20, 2014 | 12.69 | 12.73 | 12.62 | 12.72 | 142,764 | +0.05(+0.38%) |
Feb 19, 2014 | 12.77 | 12.79 | 12.67 | 12.67 | 158,407 | -0.08(-0.63%) |
Feb 18, 2014 | 12.78 | 12.79 | 12.71 | 12.75 | 344,200 | +0.04(+0.32%) |
Feb 14, 2014 | 12.69 | 12.71 | 12.71 | 12.71 | 135,452 | +0.02(+0.19%) |
Feb 13, 2014 | 12.52 | 12.69 | 12.52 | 12.69 | 133,657 | +0.10(+0.76%) |
Feb 12, 2014 | 12.60 | 12.63 | 12.58 | 12.59 | 636,994 | +0.02(+0.19%) |
Feb 11, 2014 | 12.44 | 12.59 | 12.43 | 12.57 | 387,841 | +0.18(+1.47%) |
Feb 10, 2014 | 12.33 | 12.40 | 12.33 | 12.38 | 120,322 | +0.01(+0.10%) |
Feb 07, 2014 | 12.30 | 12.37 | 12.24 | 12.37 | 125,990 | +0.16(+1.33%) |
Feb 06, 2014 | 12.05 | 12.21 | 12.05 | 12.21 | 184,445 | +0.18(+1.47%) |
Feb 05, 2014 | 12.01 | 12.07 | 11.93 | 12.03 | 613,053 | -0.01(-0.10%) |
Feb 04, 2014 | 12.05 | 12.08 | 11.99 | 12.04 | 204,000 | +0.07(+0.61%) |
Feb 03, 2014 | 12.23 | 12.25 | 11.95 | 11.97 | 487,438 | -0.25(-2.06%) |
Jan 31, 2014 | 12.16 | 12.27 | 12.13 | 12.22 | 146,676 | -0.00(-0.03%) |
Jan 30, 2014 | 12.22 | 12.26 | 12.17 | 12.23 | 182,696 | +0.15(+1.22%) |
Jan 29, 2014 | 12.11 | 12.17 | 12.05 | 12.08 | 347,093 | -0.11(-0.92%) |
Jan 28, 2014 | 12.18 | 12.21 | 12.10 | 12.19 | 164,614 | -0.06(-0.50%) |
Jan 27, 2014 | 12.39 | 12.39 | 12.19 | 12.25 | 262,652 | -0.10(-0.79%) |
Jan 24, 2014 | 12.59 | 12.59 | 12.35 | 12.35 | 393,680 | -0.26(-2.10%) |
Jan 23, 2014 | 12.66 | 12.66 | 12.52 | 12.62 | 549,601 | -0.09(-0.73%) |
Jan 22, 2014 | 12.66 | 12.72 | 12.66 | 12.71 | 1,066,701 | +0.02(+0.16%) |
Jan 21, 2014 | 12.72 | 12.72 | 12.61 | 12.69 | 153,140 | +0.06(+0.48%) |
Jan 17, 2014 | 12.66 | 12.63 | 12.63 | 12.63 | 3,402,092 | -0.07(-0.55%) |
Jan 16, 2014 | 12.71 | 12.73 | 12.67 | 12.70 | 216,336 | -0.02(-0.19%) |
Jan 15, 2014 | 12.60 | 12.74 | 12.60 | 12.72 | 454,186 | +0.12(+0.95%) |
Jan 14, 2014 | 12.45 | 12.60 | 12.44 | 12.60 | 304,794 | +0.21(+1.71%) |
Jan 13, 2014 | 12.50 | 12.56 | 12.36 | 12.39 | 932,182 | -0.11(-0.84%) |
Jan 10, 2014 | 12.51 | 12.51 | 12.45 | 12.50 | 428,871 | +0.02(+0.20%) |
Jan 09, 2014 | 12.60 | 12.60 | 12.43 | 12.47 | 204,927 | -0.06(-0.51%) |
Jan 08, 2014 | 12.53 | 12.55 | 12.50 | 12.53 | 138,753 | +0.02(+0.16%) |
Jan 07, 2014 | 12.46 | 12.53 | 12.44 | 12.51 | 523,813 | +0.08(+0.67%) |
Jan 06, 2014 | 12.46 | 12.47 | 12.39 | 12.43 | 173,964 | -0.03(-0.24%) |
Jan 03, 2014 | 12.54 | 12.54 | 12.44 | 12.46 | 280,827 | -0.05(-0.40%) |
Jan 02, 2014 | 12.58 | 12.58 | 12.49 | 12.51 | 1,467,528 | -0.16(-1.22%) |
Dec 31, 2013 | 12.62 | 12.67 | 12.67 | 12.67 | 142,685 | +0.07(+0.55%) |
Dec 30, 2013 | 12.61 | 12.61 | 12.57 | 12.60 | 277,138 | -0.01(-0.04%) |
Dec 27, 2013 | 12.67 | 12.67 | 12.60 | 12.60 | 277,164 | +0.01(+0.07%) |
Dec 26, 2013 | 12.60 | 12.62 | 12.58 | 12.59 | 118,382 | +0.02(+0.16%) |
Dec 24, 2013 | 12.57 | 12.58 | 12.55 | 12.57 | 158,084 | +0.00(+0.04%) |
Dec 23, 2013 | 12.53 | 12.57 | 12.50 | 12.57 | 338,006 | +0.17(+1.35%) |
Dec 20, 2013 | 12.32 | 12.42 | 12.32 | 12.40 | 299,185 | +0.11(+0.87%) |
Dec 19, 2013 | 12.32 | 12.32 | 12.26 | 12.30 | 326,631 | +0.02(+0.19%) |
Dec 18, 2013 | 12.18 | 12.27 | 12.06 | 12.27 | 270,273 | +0.09(+0.75%) |
Dec 17, 2013 | 12.20 | 12.21 | 12.15 | 12.18 | 548,076 | +0.00(+0.01%) |
Dec 16, 2013 | 12.14 | 12.21 | 12.13 | 12.18 | 349,125 | +0.10(+0.86%) |
Dec 13, 2013 | 12.12 | 12.12 | 12.06 | 12.08 | 211,787 | -0.02(-0.17%) |
Dec 12, 2013 | 12.21 | 12.21 | 12.10 | 12.10 | 945,854 | -0.09(-0.72%) |
Dec 11, 2013 | 12.34 | 12.34 | 12.18 | 12.19 | 505,019 | -0.12(-0.98%) |
Dec 10, 2013 | 12.32 | 12.32 | 12.28 | 12.31 | 101,568 | -0.03(-0.25%) |
Dec 09, 2013 | 12.35 | 12.37 | 12.33 | 12.34 | 143,442 | +0.03(+0.27%) |
Dec 06, 2013 | 12.28 | 12.32 | 12.25 | 12.30 | 483,130 | +0.11(+0.88%) |
Dec 05, 2013 | 12.29 | 12.29 | 12.17 | 12.20 | 121,486 | -0.03(-0.22%) |
Dec 04, 2013 | 12.18 | 12.26 | 12.15 | 12.22 | 126,704 | -0.01(-0.06%) |
Dec 03, 2013 | 12.19 | 12.24 | 12.18 | 12.23 | 69,065 | +0.04(+0.30%) |