Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.86 | 11.86 | 11.79 | 11.85 | 183,937 | +0.03(+0.25%) |
Feb 27, 2014 | 11.77 | 11.82 | 11.74 | 11.82 | 186,987 | +0.07(+0.60%) |
Feb 26, 2014 | 11.74 | 11.78 | 11.73 | 11.75 | 122,617 | +0.02(+0.17%) |
Feb 25, 2014 | 11.75 | 11.75 | 11.70 | 11.73 | 237,626 | +0.00(+0.00%) |
Feb 24, 2014 | 11.78 | 11.80 | 11.70 | 11.73 | 164,959 | -0.06(-0.51%) |
Feb 21, 2014 | 11.84 | 11.87 | 11.78 | 11.79 | 120,139 | -0.08(-0.67%) |
Feb 20, 2014 | 11.87 | 11.87 | 11.82 | 11.87 | 124,994 | -0.03(-0.25%) |
Feb 19, 2014 | 11.79 | 11.90 | 11.79 | 11.90 | 133,396 | +0.02(+0.18%) |
Feb 18, 2014 | 11.90 | 11.90 | 11.84 | 11.88 | 109,640 | +0.06(+0.50%) |
Feb 14, 2014 | 11.85 | 11.82 | 11.82 | 11.82 | 85,300 | -0.04(-0.34%) |
Feb 13, 2014 | 11.90 | 11.90 | 11.82 | 11.86 | 98,387 | -0.06(-0.50%) |
Feb 12, 2014 | 11.87 | 11.93 | 11.82 | 11.92 | 186,372 | +0.08(+0.68%) |
Feb 11, 2014 | 11.84 | 11.88 | 11.83 | 11.84 | 217,849 | -0.05(-0.42%) |
Feb 10, 2014 | 11.84 | 11.89 | 11.81 | 11.89 | 252,228 | +0.03(+0.25%) |
Feb 07, 2014 | 11.76 | 11.86 | 11.73 | 11.86 | 78,399 | +0.08(+0.68%) |
Feb 06, 2014 | 11.83 | 11.84 | 11.72 | 11.78 | 266,349 | -0.01(-0.08%) |
Feb 05, 2014 | 11.74 | 11.79 | 11.70 | 11.79 | 167,949 | +0.03(+0.26%) |
Feb 04, 2014 | 11.88 | 11.88 | 11.75 | 11.76 | 105,707 | -0.08(-0.68%) |
Feb 03, 2014 | 11.84 | 11.87 | 11.81 | 11.84 | 169,605 | +0.04(+0.34%) |
Jan 31, 2014 | 11.84 | 11.85 | 11.77 | 11.80 | 113,129 | -0.02(-0.17%) |
Jan 30, 2014 | 11.76 | 11.82 | 11.68 | 11.82 | 155,144 | +0.11(+0.94%) |
Jan 29, 2014 | 11.74 | 11.75 | 11.67 | 11.71 | 120,437 | +0.05(+0.43%) |
Jan 28, 2014 | 11.71 | 11.76 | 11.62 | 11.66 | 628,792 | -0.07(-0.60%) |
Jan 27, 2014 | 11.80 | 11.84 | 11.65 | 11.73 | 246,683 | -0.07(-0.59%) |
Jan 24, 2014 | 11.84 | 11.86 | 11.80 | 11.80 | 179,245 | -0.04(-0.34%) |
Jan 23, 2014 | 11.84 | 11.95 | 11.81 | 11.84 | 238,120 | +0.00(+0.00%) |
Jan 22, 2014 | 11.85 | 11.85 | 11.78 | 11.84 | 121,593 | -0.02(-0.17%) |
Jan 21, 2014 | 11.85 | 11.98 | 11.85 | 11.86 | 234,616 | +0.00(+0.00%) |
Jan 17, 2014 | 11.72 | 11.86 | 11.86 | 11.86 | 258,800 | +0.10(+0.85%) |
Jan 16, 2014 | 11.66 | 11.76 | 11.60 | 11.76 | 139,795 | +0.14(+1.20%) |
Jan 15, 2014 | 11.59 | 11.66 | 11.57 | 11.62 | 149,011 | +0.03(+0.26%) |
Jan 14, 2014 | 11.70 | 11.70 | 11.55 | 11.59 | 116,950 | -0.03(-0.26%) |
Jan 13, 2014 | 11.74 | 11.74 | 11.62 | 11.62 | 183,339 | -0.08(-0.68%) |
Jan 10, 2014 | 11.56 | 11.70 | 11.56 | 11.70 | 118,582 | +0.14(+1.21%) |
Jan 09, 2014 | 11.53 | 11.62 | 11.52 | 11.56 | 119,703 | +0.04(+0.39%) |
Jan 08, 2014 | 11.51 | 11.58 | 11.43 | 11.52 | 141,770 | +0.04(+0.39%) |
Jan 07, 2014 | 11.55 | 11.60 | 11.47 | 11.47 | 148,052 | -0.01(-0.09%) |
Jan 06, 2014 | 11.29 | 11.49 | 11.29 | 11.48 | 120,724 | +0.17(+1.46%) |
Jan 03, 2014 | 11.20 | 11.33 | 11.15 | 11.31 | 254,457 | +0.05(+0.49%) |
Jan 02, 2014 | 11.27 | 11.28 | 11.08 | 11.26 | 347,596 | -0.04(-0.35%) |
Dec 31, 2013 | 11.64 | 11.30 | 11.30 | 11.30 | 350,100 | -0.20(-1.74%) |
Dec 30, 2013 | 11.41 | 11.56 | 11.38 | 11.50 | 425,577 | +0.03(+0.26%) |
Dec 27, 2013 | 11.41 | 11.50 | 11.35 | 11.47 | 461,557 | +0.02(+0.17%) |
Dec 26, 2013 | 11.46 | 11.49 | 11.40 | 11.45 | 292,925 | +0.06(+0.53%) |
Dec 24, 2013 | 11.47 | 11.49 | 11.36 | 11.39 | 251,622 | -0.08(-0.70%) |
Dec 23, 2013 | 11.34 | 11.49 | 11.34 | 11.47 | 337,757 | +0.12(+1.06%) |
Dec 20, 2013 | 11.49 | 11.51 | 11.32 | 11.35 | 455,663 | -0.16(-1.39%) |
Dec 19, 2013 | 11.40 | 11.54 | 11.34 | 11.51 | 509,798 | +0.09(+0.79%) |
Dec 18, 2013 | 11.30 | 11.52 | 11.17 | 11.42 | 519,929 | +0.17(+1.51%) |
Dec 17, 2013 | 11.00 | 11.25 | 10.99 | 11.25 | 401,821 | +0.26(+2.37%) |
Dec 16, 2013 | 10.89 | 11.01 | 10.85 | 10.99 | 307,666 | +0.14(+1.29%) |
Dec 13, 2013 | 10.85 | 10.89 | 10.82 | 10.85 | 286,395 | -0.03(-0.28%) |
Dec 12, 2013 | 10.86 | 10.92 | 10.84 | 10.88 | 289,029 | -0.04(-0.37%) |
Dec 11, 2013 | 10.83 | 10.92 | 10.79 | 10.92 | 392,681 | +0.10(+0.88%) |
Dec 10, 2013 | 10.80 | 10.84 | 10.80 | 10.82 | 263,948 | +0.01(+0.14%) |
Dec 09, 2013 | 10.85 | 10.87 | 10.77 | 10.81 | 289,282 | -0.07(-0.64%) |
Dec 06, 2013 | 10.91 | 10.92 | 10.77 | 10.88 | 327,491 | +0.06(+0.55%) |
Dec 05, 2013 | 10.89 | 10.96 | 10.79 | 10.82 | 369,898 | -0.12(-1.10%) |
Dec 04, 2013 | 10.93 | 10.99 | 10.90 | 10.94 | 226,496 | -0.02(-0.18%) |
Dec 03, 2013 | 10.94 | 10.98 | 10.93 | 10.96 | 257,748 | +0.02(+0.18%) |