Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.19 | 11.37 | 11.11 | 11.12 | 673,198 | -0.03(-0.27%) |
Feb 27, 2014 | 10.99 | 11.28 | 10.92 | 11.15 | 424,442 | +0.13(+1.18%) |
Feb 26, 2014 | 11.09 | 11.15 | 10.90 | 11.02 | 595,567 | -0.02(-0.18%) |
Feb 25, 2014 | 11.14 | 11.17 | 10.93 | 11.04 | 528,790 | -0.12(-1.08%) |
Feb 24, 2014 | 11.08 | 11.28 | 10.98 | 11.16 | 621,458 | +0.18(+1.64%) |
Feb 21, 2014 | 11.20 | 11.22 | 10.91 | 10.98 | 1,125,740 | -0.22(-1.96%) |
Feb 20, 2014 | 11.15 | 11.37 | 11.15 | 11.20 | 566,374 | +0.09(+0.81%) |
Feb 19, 2014 | 11.07 | 11.14 | 10.98 | 11.11 | 868,461 | -0.04(-0.36%) |
Feb 18, 2014 | 11.45 | 11.45 | 10.92 | 11.15 | 1,870,764 | -0.52(-4.46%) |
Feb 14, 2014 | 11.51 | 11.67 | 11.67 | 11.67 | 2,572,200 | +0.15(+1.30%) |
Feb 13, 2014 | 11.26 | 11.58 | 11.23 | 11.52 | 1,256,252 | +0.23(+2.04%) |
Feb 12, 2014 | 11.61 | 11.78 | 11.27 | 11.29 | 498,398 | -0.30(-2.59%) |
Feb 11, 2014 | 11.28 | 11.74 | 11.25 | 11.59 | 577,059 | +0.37(+3.30%) |
Feb 10, 2014 | 11.19 | 11.23 | 11.01 | 11.22 | 839,665 | +0.00(+0.00%) |
Feb 07, 2014 | 11.30 | 11.39 | 11.18 | 11.22 | 513,909 | -0.04(-0.36%) |
Feb 06, 2014 | 11.01 | 11.38 | 10.98 | 11.26 | 453,144 | +0.33(+3.02%) |
Feb 05, 2014 | 11.15 | 11.15 | 10.84 | 10.93 | 845,365 | -0.27(-2.41%) |
Feb 04, 2014 | 11.10 | 11.25 | 10.99 | 11.20 | 579,060 | +0.14(+1.27%) |
Feb 03, 2014 | 11.35 | 11.35 | 10.92 | 11.06 | 488,547 | -0.30(-2.64%) |
Jan 31, 2014 | 11.29 | 11.46 | 11.15 | 11.36 | 417,460 | -0.13(-1.13%) |
Jan 30, 2014 | 11.38 | 11.53 | 11.30 | 11.49 | 417,693 | +0.24(+2.13%) |
Jan 29, 2014 | 11.29 | 11.46 | 11.17 | 11.25 | 714,695 | -0.19(-1.66%) |
Jan 28, 2014 | 11.46 | 11.49 | 11.30 | 11.44 | 1,485,295 | -0.04(-0.35%) |
Jan 27, 2014 | 11.83 | 11.84 | 11.26 | 11.48 | 852,250 | -0.36(-3.04%) |
Jan 24, 2014 | 12.08 | 12.08 | 11.71 | 11.84 | 571,261 | -0.37(-3.03%) |
Jan 23, 2014 | 12.38 | 12.45 | 12.15 | 12.21 | 467,071 | -0.27(-2.16%) |
Jan 22, 2014 | 12.22 | 12.56 | 12.15 | 12.48 | 957,991 | +0.26(+2.13%) |
Jan 21, 2014 | 12.10 | 12.29 | 12.04 | 12.22 | 487,537 | +0.12(+0.99%) |
Jan 17, 2014 | 12.11 | 12.10 | 12.10 | 12.10 | 767,200 | +0.03(+0.25%) |
Jan 16, 2014 | 12.14 | 12.21 | 11.98 | 12.07 | 507,263 | -0.06(-0.49%) |
Jan 15, 2014 | 12.02 | 12.18 | 12.02 | 12.13 | 348,383 | +0.11(+0.92%) |
Jan 14, 2014 | 11.80 | 12.03 | 11.80 | 12.02 | 495,336 | +0.27(+2.30%) |
Jan 13, 2014 | 11.81 | 11.95 | 11.71 | 11.75 | 470,865 | -0.18(-1.51%) |
Jan 10, 2014 | 11.83 | 12.10 | 11.80 | 11.93 | 1,208,938 | +0.08(+0.68%) |
Jan 09, 2014 | 11.93 | 11.98 | 11.76 | 11.85 | 471,480 | -0.02(-0.17%) |
Jan 08, 2014 | 12.10 | 12.15 | 11.81 | 11.87 | 1,100,883 | -0.27(-2.22%) |
Jan 07, 2014 | 12.24 | 12.38 | 12.12 | 12.14 | 415,476 | -0.10(-0.82%) |
Jan 06, 2014 | 12.25 | 12.45 | 12.16 | 12.24 | 648,455 | +0.06(+0.49%) |
Jan 03, 2014 | 12.02 | 12.26 | 12.02 | 12.18 | 484,873 | +0.14(+1.16%) |
Jan 02, 2014 | 12.24 | 12.31 | 12.03 | 12.04 | 441,667 | -0.25(-2.03%) |
Dec 31, 2013 | 12.28 | 12.29 | 12.29 | 12.29 | 353,800 | +0.01(+0.08%) |
Dec 30, 2013 | 12.20 | 12.40 | 12.20 | 12.28 | 493,842 | +0.07(+0.57%) |
Dec 27, 2013 | 12.15 | 12.33 | 12.05 | 12.21 | 424,237 | +0.16(+1.33%) |
Dec 26, 2013 | 12.07 | 12.20 | 11.99 | 12.05 | 405,404 | +0.05(+0.42%) |
Dec 24, 2013 | 12.00 | 12.28 | 12.00 | 12.00 | 365,096 | -0.05(-0.41%) |
Dec 23, 2013 | 11.95 | 12.22 | 11.91 | 12.05 | 534,241 | +0.15(+1.26%) |
Dec 20, 2013 | 11.65 | 12.02 | 11.65 | 11.90 | 1,340,321 | +0.19(+1.62%) |
Dec 19, 2013 | 11.93 | 11.96 | 11.66 | 11.71 | 718,629 | -0.24(-2.01%) |
Dec 18, 2013 | 12.13 | 12.16 | 11.78 | 11.95 | 784,574 | -0.19(-1.57%) |
Dec 17, 2013 | 12.41 | 12.43 | 12.07 | 12.14 | 783,689 | -0.29(-2.33%) |
Dec 16, 2013 | 12.07 | 12.47 | 12.07 | 12.43 | 529,329 | +0.37(+3.07%) |
Dec 13, 2013 | 12.04 | 12.13 | 11.90 | 12.06 | 389,432 | +0.04(+0.33%) |
Dec 12, 2013 | 11.78 | 12.11 | 11.74 | 12.02 | 445,680 | +0.22(+1.86%) |
Dec 11, 2013 | 11.98 | 12.02 | 11.73 | 11.80 | 422,637 | -0.16(-1.34%) |
Dec 10, 2013 | 12.29 | 12.39 | 11.94 | 11.96 | 565,020 | -0.39(-3.16%) |
Dec 09, 2013 | 12.46 | 12.59 | 12.33 | 12.35 | 1,373,992 | -0.12(-0.96%) |
Dec 06, 2013 | 12.42 | 12.50 | 12.27 | 12.47 | 1,026,479 | +0.20(+1.63%) |
Dec 05, 2013 | 12.11 | 12.39 | 12.02 | 12.27 | 600,750 | +0.16(+1.32%) |
Dec 04, 2013 | 12.03 | 12.27 | 11.94 | 12.11 | 630,407 | +0.01(+0.08%) |
Dec 03, 2013 | 12.09 | 12.21 | 11.89 | 12.10 | 432,824 | -0.04(-0.33%) |