Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.15 | 12.15 | 12.04 | 12.11 | 8,401 | -0.03(-0.25%) |
Feb 27, 2014 | 12.18 | 12.21 | 12.09 | 12.14 | 20,332 | +0.01(+0.06%) |
Feb 26, 2014 | 12.12 | 12.15 | 12.08 | 12.13 | 28,619 | -0.01(-0.06%) |
Feb 25, 2014 | 12.08 | 12.15 | 12.08 | 12.14 | 9,124 | +0.03(+0.25%) |
Feb 24, 2014 | 12.16 | 12.18 | 12.11 | 12.11 | 7,222 | -0.07(-0.57%) |
Feb 21, 2014 | 12.15 | 12.20 | 12.06 | 12.18 | 33,812 | +0.04(+0.33%) |
Feb 20, 2014 | 12.15 | 12.15 | 12.12 | 12.14 | 7,904 | +0.02(+0.17%) |
Feb 19, 2014 | 12.13 | 12.18 | 12.12 | 12.12 | 13,946 | +0.06(+0.50%) |
Feb 18, 2014 | 12.17 | 12.20 | 12.06 | 12.06 | 8,018 | -0.07(-0.58%) |
Feb 14, 2014 | 12.17 | 12.13 | 12.13 | 12.13 | 22,700 | -0.04(-0.33%) |
Feb 13, 2014 | 12.18 | 12.19 | 12.17 | 12.17 | 19,254 | -0.03(-0.25%) |
Feb 12, 2014 | 12.22 | 12.31 | 12.18 | 12.20 | 10,901 | -0.05(-0.41%) |
Feb 11, 2014 | 12.25 | 12.31 | 12.18 | 12.25 | 37,333 | +0.01(+0.08%) |
Feb 10, 2014 | 12.14 | 12.26 | 12.14 | 12.24 | 29,940 | +0.10(+0.82%) |
Feb 07, 2014 | 12.16 | 12.19 | 12.12 | 12.14 | 6,682 | +0.04(+0.33%) |
Feb 06, 2014 | 12.11 | 12.11 | 12.07 | 12.10 | 7,734 | -0.02(-0.17%) |
Feb 05, 2014 | 12.09 | 12.14 | 12.07 | 12.12 | 11,094 | -0.02(-0.16%) |
Feb 04, 2014 | 12.09 | 12.17 | 12.06 | 12.14 | 40,354 | +0.00(+0.01%) |
Feb 03, 2014 | 12.08 | 12.14 | 12.05 | 12.14 | 17,098 | +0.07(+0.57%) |
Jan 31, 2014 | 12.06 | 12.09 | 12.01 | 12.07 | 11,734 | +0.02(+0.17%) |
Jan 30, 2014 | 11.82 | 12.05 | 11.82 | 12.05 | 11,600 | +0.22(+1.86%) |
Jan 29, 2014 | 11.93 | 11.93 | 11.82 | 11.83 | 30,711 | -0.08(-0.67%) |
Jan 28, 2014 | 11.94 | 11.94 | 11.84 | 11.91 | 20,882 | +0.06(+0.51%) |
Jan 27, 2014 | 12.00 | 12.00 | 11.84 | 11.85 | 27,078 | -0.10(-0.81%) |
Jan 24, 2014 | 12.01 | 12.01 | 11.94 | 11.95 | 15,159 | -0.03(-0.28%) |
Jan 23, 2014 | 11.79 | 12.00 | 11.79 | 11.98 | 26,231 | +0.15(+1.27%) |
Jan 22, 2014 | 11.84 | 11.87 | 11.81 | 11.83 | 10,687 | +0.04(+0.34%) |
Jan 21, 2014 | 11.88 | 11.93 | 11.78 | 11.79 | 21,205 | -0.06(-0.51%) |
Jan 17, 2014 | 11.78 | 11.85 | 11.85 | 11.85 | 16,300 | +0.07(+0.59%) |
Jan 16, 2014 | 11.72 | 11.78 | 11.66 | 11.78 | 26,219 | +0.05(+0.43%) |
Jan 15, 2014 | 11.71 | 11.73 | 11.68 | 11.73 | 14,304 | +0.02(+0.17%) |
Jan 14, 2014 | 11.73 | 11.73 | 11.64 | 11.71 | 16,419 | -0.03(-0.26%) |
Jan 13, 2014 | 11.72 | 11.75 | 11.67 | 11.74 | 13,928 | +0.07(+0.60%) |
Jan 10, 2014 | 11.70 | 11.73 | 11.65 | 11.67 | 16,120 | +0.04(+0.34%) |
Jan 09, 2014 | 11.61 | 11.65 | 11.56 | 11.63 | 11,871 | +0.05(+0.43%) |
Jan 08, 2014 | 11.51 | 11.59 | 11.42 | 11.58 | 11,970 | +0.07(+0.61%) |
Jan 07, 2014 | 11.52 | 11.67 | 11.50 | 11.51 | 25,834 | -0.03(-0.26%) |
Jan 06, 2014 | 11.41 | 11.55 | 11.41 | 11.54 | 29,413 | +0.14(+1.23%) |
Jan 03, 2014 | 11.38 | 11.40 | 11.29 | 11.40 | 22,996 | +0.06(+0.53%) |
Jan 02, 2014 | 11.26 | 11.34 | 11.21 | 11.34 | 30,260 | +0.11(+0.98%) |
Dec 31, 2013 | 11.25 | 11.23 | 11.23 | 11.23 | 57,700 | +0.01(+0.09%) |
Dec 30, 2013 | 11.11 | 11.28 | 11.11 | 11.22 | 76,120 | +0.02(+0.18%) |
Dec 27, 2013 | 11.21 | 11.27 | 11.16 | 11.20 | 88,830 | -0.06(-0.53%) |
Dec 26, 2013 | 11.43 | 11.45 | 11.25 | 11.26 | 40,839 | -0.16(-1.40%) |
Dec 24, 2013 | 11.42 | 11.49 | 11.40 | 11.42 | 41,802 | -0.05(-0.44%) |
Dec 23, 2013 | 11.38 | 11.60 | 11.32 | 11.47 | 83,369 | +0.08(+0.70%) |
Dec 20, 2013 | 11.18 | 11.42 | 11.18 | 11.39 | 50,866 | +0.21(+1.88%) |
Dec 19, 2013 | 10.95 | 11.26 | 10.95 | 11.18 | 65,153 | +0.18(+1.64%) |
Dec 18, 2013 | 10.98 | 11.15 | 10.95 | 11.00 | 80,693 | +0.04(+0.36%) |
Dec 17, 2013 | 10.79 | 11.04 | 10.79 | 10.96 | 39,059 | +0.12(+1.11%) |
Dec 16, 2013 | 10.87 | 10.91 | 10.79 | 10.84 | 28,329 | +0.02(+0.18%) |
Dec 13, 2013 | 10.93 | 11.01 | 10.81 | 10.82 | 39,636 | -0.12(-1.10%) |
Dec 12, 2013 | 10.87 | 11.05 | 10.87 | 10.94 | 27,338 | +0.03(+0.27%) |
Dec 11, 2013 | 10.99 | 10.99 | 10.90 | 10.91 | 28,089 | -0.06(-0.55%) |
Dec 10, 2013 | 10.90 | 10.97 | 10.90 | 10.97 | 29,480 | +0.08(+0.73%) |
Dec 09, 2013 | 11.04 | 11.04 | 10.87 | 10.89 | 33,989 | -0.05(-0.46%) |
Dec 06, 2013 | 11.03 | 11.03 | 10.94 | 10.94 | 25,215 | -0.15(-1.35%) |
Dec 05, 2013 | 11.06 | 11.09 | 11.03 | 11.09 | 24,522 | +0.05(+0.45%) |
Dec 04, 2013 | 11.04 | 11.19 | 11.00 | 11.04 | 47,683 | -0.04(-0.36%) |
Dec 03, 2013 | 10.97 | 11.13 | 10.96 | 11.08 | 40,828 | +0.05(+0.45%) |