Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.10 | 13.15 | 13.01 | 13.15 | 10,374 | +0.09(+0.69%) |
Mar 28, 2014 | 13.09 | 13.09 | 13.03 | 13.06 | 1,008 | +0.07(+0.54%) |
Mar 27, 2014 | 12.99 | 12.99 | 12.97 | 12.99 | 2,399 | +0.03(+0.23%) |
Mar 26, 2014 | 12.96 | 12.96 | 12.96 | 12.96 | 168 | +0.08(+0.62%) |
Mar 25, 2014 | 12.95 | 13.13 | 12.86 | 12.88 | 7,852 | -0.08(-0.62%) |
Mar 24, 2014 | 13.03 | 13.04 | 12.96 | 12.96 | 4,053 | -0.02(-0.15%) |
Mar 21, 2014 | 12.97 | 12.99 | 12.94 | 12.98 | 5,109 | +0.12(+0.93%) |
Mar 20, 2014 | 12.89 | 12.91 | 12.86 | 12.86 | 5,469 | -0.18(-1.38%) |
Mar 19, 2014 | 13.64 | 13.64 | 13.02 | 13.04 | 5,176 | -0.11(-0.84%) |
Mar 18, 2014 | 12.93 | 13.24 | 12.93 | 13.15 | 15,847 | +0.18(+1.39%) |
Mar 17, 2014 | 13.10 | 13.10 | 12.87 | 12.97 | 18,194 | -0.03(-0.23%) |
Mar 13, 2014 | 13.04 | 13.00 | 13.00 | 13.00 | 6,300 | +0.01(+0.08%) |
Mar 12, 2014 | 12.89 | 12.99 | 12.89 | 12.99 | 10,687 | +0.09(+0.70%) |
Mar 11, 2014 | 12.93 | 12.93 | 12.88 | 12.90 | 10,701 | -0.02(-0.15%) |
Mar 10, 2014 | 12.87 | 12.99 | 12.87 | 12.92 | 2,166 | +0.14(+1.10%) |
Mar 07, 2014 | 12.92 | 12.94 | 12.78 | 12.78 | 6,678 | -0.15(-1.16%) |
Mar 06, 2014 | 13.01 | 13.01 | 12.92 | 12.93 | 4,909 | -0.10(-0.77%) |
Mar 05, 2014 | 13.03 | 13.06 | 13.03 | 13.03 | 700 | -0.05(-0.38%) |
Mar 04, 2014 | 13.06 | 13.10 | 13.04 | 13.08 | 9,216 | +0.02(+0.15%) |
Mar 03, 2014 | 13.03 | 13.06 | 13.02 | 13.06 | 1,941 | +0.06(+0.46%) |
Feb 28, 2014 | 13.07 | 13.07 | 12.97 | 13.00 | 6,492 | +0.03(+0.23%) |
Feb 27, 2014 | 12.97 | 12.97 | 12.97 | 12.97 | 451 | +0.05(+0.39%) |
Feb 26, 2014 | 12.93 | 12.93 | 12.90 | 12.92 | 3,260 | +0.00(+0.00%) |
Feb 25, 2014 | 12.85 | 12.93 | 12.85 | 12.92 | 1,588 | +0.07(+0.54%) |
Feb 24, 2014 | 12.87 | 13.00 | 12.80 | 12.85 | 18,162 | +0.00(+0.00%) |
Feb 21, 2014 | 12.83 | 12.94 | 12.83 | 12.85 | 3,101 | +0.02(+0.16%) |
Feb 20, 2014 | 12.85 | 12.90 | 12.81 | 12.83 | 3,085 | -0.06(-0.44%) |
Feb 19, 2014 | 12.84 | 12.97 | 12.84 | 12.89 | 4,764 | -0.01(-0.10%) |
Feb 18, 2014 | 12.92 | 13.03 | 12.87 | 12.90 | 6,593 | -0.02(-0.15%) |
Feb 14, 2014 | 12.80 | 12.92 | 12.92 | 12.92 | 16,600 | +0.13(+1.02%) |
Feb 13, 2014 | 12.72 | 12.89 | 12.72 | 12.79 | 5,520 | +0.01(+0.08%) |
Feb 12, 2014 | 12.88 | 12.90 | 12.78 | 12.78 | 17,186 | -0.14(-1.08%) |
Feb 11, 2014 | 12.95 | 12.96 | 12.92 | 12.92 | 3,185 | -0.03(-0.23%) |
Feb 10, 2014 | 13.10 | 13.10 | 12.94 | 12.95 | 1,138 | -0.15(-1.15%) |
Feb 07, 2014 | 12.90 | 13.10 | 12.90 | 13.10 | 5,524 | +0.18(+1.39%) |
Feb 06, 2014 | 12.99 | 12.99 | 12.86 | 12.92 | 3,858 | +0.09(+0.70%) |
Feb 05, 2014 | 12.98 | 12.98 | 12.78 | 12.83 | 2,553 | -0.05(-0.38%) |
Feb 04, 2014 | 13.00 | 13.05 | 12.88 | 12.88 | 3,518 | -0.10(-0.78%) |
Feb 03, 2014 | 13.12 | 13.12 | 12.98 | 12.98 | 3,030 | -0.10(-0.76%) |
Jan 31, 2014 | 13.15 | 13.18 | 12.96 | 13.08 | 4,630 | -0.05(-0.38%) |
Jan 30, 2014 | 13.03 | 13.13 | 12.94 | 13.13 | 2,871 | +0.23(+1.78%) |
Jan 29, 2014 | 13.00 | 13.07 | 12.90 | 12.90 | 7,523 | -0.09(-0.69%) |
Jan 28, 2014 | 12.80 | 12.99 | 12.73 | 12.99 | 6,111 | +0.28(+2.20%) |
Jan 27, 2014 | 12.81 | 13.41 | 12.67 | 12.71 | 20,636 | +0.02(+0.16%) |
Jan 24, 2014 | 13.01 | 13.01 | 12.69 | 12.69 | 22,899 | -0.07(-0.55%) |
Jan 23, 2014 | 12.69 | 12.86 | 12.69 | 12.76 | 7,806 | +0.07(+0.55%) |
Jan 22, 2014 | 12.70 | 12.70 | 12.68 | 12.69 | 3,006 | -0.13(-1.01%) |
Jan 21, 2014 | 12.92 | 12.92 | 12.75 | 12.82 | 3,314 | +0.03(+0.23%) |
Jan 17, 2014 | 12.72 | 12.79 | 12.79 | 12.79 | 6,700 | +0.16(+1.27%) |
Jan 16, 2014 | 12.70 | 12.80 | 12.60 | 12.63 | 17,345 | -0.02(-0.16%) |
Jan 15, 2014 | 12.73 | 12.73 | 12.64 | 12.65 | 3,029 | -0.04(-0.32%) |
Jan 14, 2014 | 12.63 | 12.71 | 12.62 | 12.69 | 2,477 | +0.05(+0.40%) |
Jan 13, 2014 | 12.62 | 12.72 | 12.60 | 12.64 | 7,165 | +0.04(+0.32%) |
Jan 10, 2014 | 12.53 | 12.66 | 12.53 | 12.60 | 12,247 | +0.15(+1.20%) |
Jan 09, 2014 | 12.50 | 12.50 | 12.41 | 12.45 | 2,321 | +0.08(+0.64%) |
Jan 08, 2014 | 12.55 | 12.56 | 12.37 | 12.37 | 5,686 | -0.15(-1.19%) |
Jan 07, 2014 | 12.46 | 12.55 | 12.41 | 12.52 | 7,814 | +0.06(+0.48%) |
Jan 06, 2014 | 12.48 | 12.50 | 12.42 | 12.46 | 10,033 | +0.20(+1.63%) |
Jan 03, 2014 | 12.25 | 12.26 | 12.25 | 12.26 | 837 | +0.02(+0.16%) |