Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.15 | 12.47 | 12.11 | 12.28 | 217,386 | +0.21(+1.74%) |
Mar 28, 2014 | 12.30 | 12.57 | 12.06 | 12.07 | 200,137 | -0.24(-1.95%) |
Mar 27, 2014 | 12.28 | 12.41 | 12.07 | 12.31 | 301,091 | +0.00(+0.00%) |
Mar 26, 2014 | 12.86 | 13.01 | 12.28 | 12.31 | 329,645 | -0.47(-3.68%) |
Mar 25, 2014 | 12.99 | 13.14 | 12.66 | 12.78 | 226,284 | -0.15(-1.16%) |
Mar 24, 2014 | 13.20 | 13.30 | 12.59 | 12.93 | 285,959 | -0.26(-1.97%) |
Mar 21, 2014 | 13.10 | 13.49 | 13.04 | 13.19 | 308,757 | +0.13(+1.00%) |
Mar 20, 2014 | 13.36 | 13.57 | 13.02 | 13.06 | 334,386 | -0.27(-2.03%) |
Mar 19, 2014 | 13.06 | 13.69 | 12.93 | 13.33 | 370,425 | +0.22(+1.68%) |
Mar 18, 2014 | 13.13 | 13.31 | 12.98 | 13.11 | 243,059 | +0.00(+0.00%) |
Mar 17, 2014 | 12.61 | 13.14 | 12.53 | 13.11 | 480,452 | +0.57(+4.55%) |
Mar 14, 2014 | 12.13 | 12.56 | 12.13 | 12.54 | 289,162 | +0.37(+3.04%) |
Mar 13, 2014 | 12.55 | 12.68 | 12.10 | 12.17 | 312,456 | -0.35(-2.80%) |
Mar 12, 2014 | 12.22 | 12.58 | 12.20 | 12.52 | 237,742 | +0.25(+2.04%) |
Mar 11, 2014 | 12.28 | 12.55 | 12.09 | 12.27 | 426,794 | +0.00(+0.00%) |
Mar 10, 2014 | 12.55 | 12.55 | 12.17 | 12.27 | 240,232 | -0.34(-2.70%) |
Mar 07, 2014 | 12.84 | 12.84 | 12.43 | 12.61 | 238,355 | -0.16(-1.25%) |
Mar 06, 2014 | 12.91 | 12.98 | 12.59 | 12.77 | 460,858 | -0.10(-0.78%) |
Mar 05, 2014 | 12.57 | 12.88 | 12.49 | 12.87 | 301,748 | +0.27(+2.14%) |
Mar 04, 2014 | 12.21 | 12.84 | 12.15 | 12.60 | 696,418 | +0.49(+4.05%) |
Mar 03, 2014 | 12.23 | 12.28 | 11.99 | 12.11 | 417,186 | -0.20(-1.62%) |
Feb 28, 2014 | 12.42 | 12.53 | 12.25 | 12.31 | 342,351 | -0.07(-0.57%) |
Feb 27, 2014 | 12.11 | 12.52 | 12.00 | 12.38 | 402,597 | +0.26(+2.15%) |
Feb 26, 2014 | 12.10 | 12.55 | 12.05 | 12.12 | 414,732 | +0.02(+0.17%) |
Feb 25, 2014 | 11.98 | 12.33 | 11.98 | 12.10 | 531,122 | +0.08(+0.67%) |
Feb 24, 2014 | 12.10 | 12.14 | 12.00 | 12.02 | 388,992 | -0.04(-0.33%) |
Feb 21, 2014 | 12.15 | 12.17 | 11.98 | 12.06 | 340,027 | -0.02(-0.17%) |
Feb 20, 2014 | 11.99 | 12.22 | 11.90 | 12.08 | 358,157 | +0.08(+0.67%) |
Feb 19, 2014 | 12.28 | 12.48 | 11.98 | 12.00 | 514,387 | -0.37(-2.99%) |
Feb 18, 2014 | 12.34 | 12.54 | 12.27 | 12.37 | 528,963 | -0.21(-1.67%) |
Feb 14, 2014 | 12.60 | 12.58 | 12.58 | 12.58 | 795,700 | +0.14(+1.13%) |
Feb 13, 2014 | 12.05 | 12.60 | 12.02 | 12.44 | 380,142 | +0.24(+1.97%) |
Feb 12, 2014 | 12.43 | 12.48 | 12.06 | 12.20 | 818,936 | -0.20(-1.61%) |
Feb 11, 2014 | 12.39 | 12.48 | 12.27 | 12.40 | 283,356 | +0.03(+0.24%) |
Feb 10, 2014 | 12.39 | 12.44 | 12.24 | 12.37 | 271,343 | -0.05(-0.40%) |
Feb 07, 2014 | 12.50 | 12.56 | 12.29 | 12.42 | 243,561 | -0.04(-0.32%) |
Feb 06, 2014 | 12.37 | 12.61 | 12.26 | 12.46 | 418,064 | +0.10(+0.81%) |
Feb 05, 2014 | 12.69 | 12.77 | 12.24 | 12.36 | 813,713 | -0.45(-3.51%) |
Feb 04, 2014 | 12.98 | 13.10 | 12.73 | 12.81 | 629,824 | -0.14(-1.08%) |
Feb 03, 2014 | 12.98 | 13.09 | 12.58 | 12.95 | 561,572 | -0.06(-0.46%) |
Jan 31, 2014 | 13.00 | 13.31 | 12.92 | 13.01 | 448,364 | -0.24(-1.81%) |
Jan 30, 2014 | 13.50 | 13.59 | 13.07 | 13.25 | 627,713 | -0.25(-1.85%) |
Jan 29, 2014 | 13.60 | 13.62 | 13.29 | 13.50 | 407,660 | -0.19(-1.39%) |
Jan 28, 2014 | 13.50 | 13.88 | 13.27 | 13.69 | 487,383 | +0.17(+1.26%) |
Jan 27, 2014 | 13.73 | 13.84 | 13.15 | 13.52 | 506,104 | -0.17(-1.24%) |
Jan 24, 2014 | 13.77 | 13.89 | 13.64 | 13.69 | 466,983 | -0.21(-1.51%) |
Jan 23, 2014 | 13.71 | 13.98 | 13.38 | 13.90 | 731,744 | +0.08(+0.58%) |
Jan 22, 2014 | 13.23 | 14.20 | 13.23 | 13.82 | 660,374 | +0.60(+4.54%) |
Jan 21, 2014 | 12.71 | 14.14 | 12.59 | 13.22 | 1,202,419 | +0.50(+3.93%) |
Jan 17, 2014 | 12.45 | 12.72 | 12.72 | 12.72 | 408,200 | +0.23(+1.84%) |
Jan 16, 2014 | 12.25 | 12.74 | 12.25 | 12.49 | 761,146 | +0.24(+1.96%) |
Jan 15, 2014 | 12.16 | 12.41 | 12.16 | 12.25 | 580,383 | +0.09(+0.74%) |
Jan 14, 2014 | 12.14 | 12.36 | 11.50 | 12.16 | 2,260,576 | -1.73(-12.46%) |
Jan 13, 2014 | 13.54 | 13.94 | 13.29 | 13.89 | 429,999 | +0.18(+1.31%) |
Jan 10, 2014 | 13.68 | 13.86 | 13.43 | 13.71 | 412,443 | +0.10(+0.73%) |
Jan 09, 2014 | 14.11 | 14.11 | 13.39 | 13.61 | 390,703 | -0.45(-3.20%) |
Jan 08, 2014 | 13.84 | 14.23 | 13.76 | 14.06 | 439,438 | +0.21(+1.52%) |
Jan 07, 2014 | 13.61 | 14.43 | 13.58 | 13.85 | 423,204 | +0.39(+2.90%) |
Jan 06, 2014 | 13.77 | 13.77 | 13.42 | 13.46 | 191,233 | -0.23(-1.68%) |
Jan 03, 2014 | 13.32 | 13.70 | 13.11 | 13.69 | 276,181 | +0.37(+2.78%) |