Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.80 | 12.89 | 12.80 | 12.85 | 121,347 | +0.11(+0.90%) |
Mar 28, 2014 | 12.76 | 12.82 | 12.72 | 12.73 | 106,062 | +0.04(+0.32%) |
Mar 27, 2014 | 12.72 | 12.74 | 12.65 | 12.69 | 98,577 | -0.03(-0.23%) |
Mar 26, 2014 | 12.89 | 12.93 | 12.72 | 12.72 | 83,318 | -0.10(-0.76%) |
Mar 25, 2014 | 12.83 | 12.84 | 12.75 | 12.82 | 107,364 | +0.06(+0.50%) |
Mar 24, 2014 | 12.84 | 12.85 | 12.66 | 12.76 | 130,068 | -0.01(-0.10%) |
Mar 21, 2014 | 12.93 | 12.93 | 12.73 | 12.77 | 124,471 | -0.04(-0.33%) |
Mar 20, 2014 | 12.77 | 12.85 | 12.74 | 12.81 | 177,693 | +0.05(+0.37%) |
Mar 19, 2014 | 12.84 | 12.86 | 12.74 | 12.76 | 244,095 | -0.09(-0.73%) |
Mar 18, 2014 | 12.72 | 12.86 | 12.72 | 12.86 | 75,287 | +0.17(+1.37%) |
Mar 17, 2014 | 12.64 | 12.72 | 12.64 | 12.68 | 137,112 | +0.14(+1.11%) |
Mar 14, 2014 | 12.54 | 12.63 | 12.54 | 12.55 | 208,006 | -0.09(-0.67%) |
Mar 13, 2014 | 12.87 | 12.87 | 12.60 | 12.63 | 134,915 | -0.19(-1.51%) |
Mar 12, 2014 | 12.76 | 12.83 | 12.71 | 12.82 | 515,682 | +0.02(+0.12%) |
Mar 11, 2014 | 12.90 | 12.91 | 12.79 | 12.81 | 187,736 | -0.05(-0.39%) |
Mar 10, 2014 | 12.88 | 12.89 | 12.81 | 12.86 | 82,621 | -0.02(-0.17%) |
Mar 07, 2014 | 12.93 | 12.93 | 12.84 | 12.88 | 74,695 | -0.05(-0.39%) |
Mar 06, 2014 | 12.96 | 12.96 | 12.91 | 12.93 | 149,977 | +0.04(+0.31%) |
Mar 05, 2014 | 12.90 | 12.91 | 12.86 | 12.89 | 89,671 | +0.01(+0.07%) |
Mar 04, 2014 | 12.78 | 12.89 | 12.78 | 12.88 | 534,947 | +0.23(+1.84%) |
Mar 03, 2014 | 12.64 | 12.72 | 12.61 | 12.65 | 538,788 | -0.16(-1.25%) |
Feb 28, 2014 | 12.87 | 12.90 | 12.76 | 12.81 | 121,564 | -0.02(-0.12%) |
Feb 27, 2014 | 12.75 | 12.85 | 12.75 | 12.82 | 177,555 | +0.09(+0.69%) |
Feb 26, 2014 | 12.77 | 12.82 | 12.72 | 12.74 | 95,985 | +0.02(+0.14%) |
Feb 25, 2014 | 12.81 | 12.81 | 12.71 | 12.72 | 219,372 | -0.04(-0.35%) |
Feb 24, 2014 | 12.78 | 12.83 | 12.71 | 12.76 | 153,357 | +0.06(+0.45%) |
Feb 21, 2014 | 12.78 | 12.79 | 12.71 | 12.71 | 164,367 | -0.01(-0.08%) |
Feb 20, 2014 | 12.68 | 12.73 | 12.62 | 12.72 | 142,801 | +0.05(+0.38%) |
Feb 19, 2014 | 12.76 | 12.79 | 12.66 | 12.67 | 158,448 | -0.08(-0.63%) |
Feb 18, 2014 | 12.78 | 12.79 | 12.70 | 12.75 | 344,290 | +0.04(+0.32%) |
Feb 14, 2014 | 12.68 | 12.71 | 12.71 | 12.71 | 135,487 | +0.02(+0.19%) |
Feb 13, 2014 | 12.52 | 12.68 | 12.52 | 12.68 | 133,692 | +0.10(+0.76%) |
Feb 12, 2014 | 12.60 | 12.63 | 12.57 | 12.59 | 637,161 | +0.02(+0.19%) |
Feb 11, 2014 | 12.43 | 12.59 | 12.43 | 12.56 | 387,942 | +0.18(+1.47%) |
Feb 10, 2014 | 12.33 | 12.40 | 12.33 | 12.38 | 120,354 | +0.01(+0.10%) |
Feb 07, 2014 | 12.30 | 12.37 | 12.23 | 12.37 | 126,023 | +0.16(+1.33%) |
Feb 06, 2014 | 12.04 | 12.21 | 12.04 | 12.21 | 184,493 | +0.18(+1.47%) |
Feb 05, 2014 | 12.01 | 12.06 | 11.93 | 12.03 | 613,214 | -0.01(-0.10%) |
Feb 04, 2014 | 12.05 | 12.07 | 11.98 | 12.04 | 204,054 | +0.07(+0.61%) |
Feb 03, 2014 | 12.22 | 12.25 | 11.95 | 11.97 | 487,565 | -0.25(-2.07%) |
Jan 31, 2014 | 12.16 | 12.26 | 12.13 | 12.22 | 146,715 | -0.00(-0.03%) |
Jan 30, 2014 | 12.22 | 12.26 | 12.16 | 12.22 | 182,744 | +0.15(+1.22%) |
Jan 29, 2014 | 12.11 | 12.17 | 12.04 | 12.08 | 347,184 | -0.11(-0.92%) |
Jan 28, 2014 | 12.17 | 12.20 | 12.09 | 12.19 | 164,657 | -0.06(-0.50%) |
Jan 27, 2014 | 12.38 | 12.38 | 12.19 | 12.25 | 262,721 | -0.10(-0.79%) |
Jan 24, 2014 | 12.59 | 12.59 | 12.35 | 12.35 | 393,783 | -0.26(-2.10%) |
Jan 23, 2014 | 12.66 | 12.66 | 12.52 | 12.61 | 549,745 | -0.09(-0.73%) |
Jan 22, 2014 | 12.66 | 12.72 | 12.66 | 12.70 | 1,066,980 | +0.02(+0.16%) |
Jan 21, 2014 | 12.72 | 12.72 | 12.60 | 12.68 | 153,180 | +0.06(+0.48%) |
Jan 17, 2014 | 12.66 | 12.62 | 12.62 | 12.62 | 3,402,984 | -0.07(-0.55%) |
Jan 16, 2014 | 12.70 | 12.72 | 12.67 | 12.69 | 216,392 | -0.02(-0.19%) |
Jan 15, 2014 | 12.60 | 12.74 | 12.60 | 12.72 | 454,305 | +0.12(+0.95%) |
Jan 14, 2014 | 12.45 | 12.60 | 12.43 | 12.60 | 304,874 | +0.21(+1.71%) |
Jan 13, 2014 | 12.49 | 12.56 | 12.35 | 12.39 | 932,426 | -0.11(-0.85%) |
Jan 10, 2014 | 12.51 | 12.51 | 12.45 | 12.49 | 428,983 | +0.03(+0.20%) |
Jan 09, 2014 | 12.60 | 12.60 | 12.43 | 12.47 | 204,981 | -0.06(-0.51%) |
Jan 08, 2014 | 12.53 | 12.55 | 12.50 | 12.53 | 138,789 | +0.02(+0.16%) |
Jan 07, 2014 | 12.45 | 12.53 | 12.44 | 12.51 | 523,950 | +0.08(+0.67%) |
Jan 06, 2014 | 12.46 | 12.46 | 12.39 | 12.43 | 174,009 | -0.03(-0.24%) |
Jan 03, 2014 | 12.54 | 12.54 | 12.44 | 12.46 | 280,900 | -0.05(-0.40%) |