Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.88 | 12.95 | 12.77 | 12.88 | 338,397 | +0.03(+0.26%) |
Feb 27, 2014 | 12.85 | 12.89 | 12.77 | 12.84 | 139,005 | -0.00(-0.04%) |
Feb 26, 2014 | 12.71 | 12.85 | 12.70 | 12.85 | 203,050 | +0.12(+0.95%) |
Feb 25, 2014 | 12.67 | 12.77 | 12.67 | 12.73 | 144,695 | +0.06(+0.46%) |
Feb 24, 2014 | 12.64 | 12.76 | 12.59 | 12.67 | 201,489 | +0.07(+0.58%) |
Feb 21, 2014 | 12.61 | 12.66 | 12.54 | 12.59 | 230,672 | +0.03(+0.23%) |
Feb 20, 2014 | 12.47 | 12.59 | 12.38 | 12.57 | 165,554 | +0.15(+1.21%) |
Feb 19, 2014 | 12.57 | 12.61 | 12.40 | 12.41 | 345,738 | -0.16(-1.24%) |
Feb 18, 2014 | 12.44 | 12.66 | 12.44 | 12.57 | 322,293 | +0.14(+1.09%) |
Feb 14, 2014 | 12.44 | 12.43 | 12.43 | 12.43 | 160,242 | +0.01(+0.08%) |
Feb 13, 2014 | 12.25 | 12.49 | 12.25 | 12.42 | 385,349 | +0.12(+0.95%) |
Feb 12, 2014 | 12.38 | 12.41 | 12.26 | 12.31 | 257,598 | -0.02(-0.20%) |
Feb 11, 2014 | 12.16 | 12.42 | 12.15 | 12.33 | 347,085 | +0.18(+1.48%) |
Feb 10, 2014 | 12.11 | 12.18 | 12.06 | 12.15 | 234,987 | +0.01(+0.12%) |
Feb 07, 2014 | 12.09 | 12.20 | 12.07 | 12.14 | 452,103 | +0.07(+0.56%) |
Feb 06, 2014 | 12.11 | 12.29 | 12.05 | 12.07 | 389,860 | -0.02(-0.20%) |
Feb 05, 2014 | 12.48 | 12.49 | 12.03 | 12.09 | 717,467 | -0.45(-3.56%) |
Feb 04, 2014 | 12.36 | 12.69 | 12.29 | 12.54 | 561,130 | +0.40(+3.28%) |
Feb 03, 2014 | 12.74 | 12.79 | 12.05 | 12.14 | 959,732 | -0.60(-4.72%) |
Jan 31, 2014 | 12.77 | 12.77 | 12.57 | 12.74 | 436,802 | -0.07(-0.53%) |
Jan 30, 2014 | 12.76 | 12.89 | 12.66 | 12.81 | 254,869 | +0.19(+1.50%) |
Jan 29, 2014 | 12.70 | 12.70 | 12.57 | 12.62 | 282,566 | -0.13(-0.99%) |
Jan 28, 2014 | 12.40 | 12.76 | 12.36 | 12.75 | 320,727 | +0.40(+3.22%) |
Jan 27, 2014 | 12.68 | 12.71 | 12.28 | 12.35 | 515,449 | -0.35(-2.79%) |
Jan 24, 2014 | 12.82 | 12.90 | 12.68 | 12.71 | 326,443 | -0.13(-1.02%) |
Jan 23, 2014 | 12.89 | 12.90 | 12.78 | 12.84 | 200,467 | -0.07(-0.56%) |
Jan 22, 2014 | 12.94 | 12.96 | 12.88 | 12.91 | 198,883 | +0.00(+0.04%) |
Jan 21, 2014 | 12.85 | 12.96 | 12.76 | 12.90 | 268,597 | +0.14(+1.07%) |
Jan 17, 2014 | 12.79 | 12.77 | 12.77 | 12.77 | 213,793 | +0.00(+0.04%) |
Jan 16, 2014 | 12.86 | 12.91 | 12.75 | 12.76 | 202,101 | -0.10(-0.75%) |
Jan 15, 2014 | 12.90 | 13.10 | 12.86 | 12.86 | 334,403 | -0.03(-0.26%) |
Jan 14, 2014 | 12.92 | 13.01 | 12.78 | 12.90 | 254,445 | +0.00(+0.00%) |
Jan 13, 2014 | 12.96 | 13.03 | 12.81 | 12.90 | 253,314 | -0.06(-0.49%) |
Jan 10, 2014 | 12.79 | 12.96 | 12.74 | 12.96 | 237,088 | +0.24(+1.87%) |
Jan 09, 2014 | 12.84 | 12.84 | 12.67 | 12.72 | 201,705 | -0.09(-0.68%) |
Jan 08, 2014 | 12.79 | 12.81 | 12.68 | 12.81 | 238,882 | +0.02(+0.19%) |
Jan 07, 2014 | 12.84 | 12.87 | 12.77 | 12.78 | 242,966 | -0.00(-0.04%) |
Jan 06, 2014 | 12.85 | 12.87 | 12.74 | 12.79 | 254,416 | +0.03(+0.23%) |
Jan 03, 2014 | 12.73 | 12.86 | 12.70 | 12.76 | 194,399 | +0.02(+0.15%) |
Jan 02, 2014 | 12.81 | 12.88 | 12.68 | 12.74 | 328,873 | -0.07(-0.57%) |
Dec 31, 2013 | 12.66 | 12.81 | 12.81 | 12.81 | 309,156 | +0.16(+1.23%) |
Dec 30, 2013 | 12.79 | 12.88 | 12.62 | 12.66 | 303,039 | -0.16(-1.25%) |
Dec 27, 2013 | 12.89 | 13.02 | 12.71 | 12.82 | 441,480 | -0.48(-3.61%) |
Dec 26, 2013 | 13.38 | 13.39 | 13.25 | 13.30 | 484,057 | +0.02(+0.15%) |
Dec 24, 2013 | 13.38 | 13.38 | 13.21 | 13.28 | 234,145 | -0.04(-0.33%) |
Dec 23, 2013 | 13.16 | 13.36 | 13.15 | 13.32 | 488,951 | +0.26(+2.01%) |
Dec 20, 2013 | 12.77 | 13.11 | 12.76 | 13.06 | 715,669 | +0.38(+3.03%) |
Dec 19, 2013 | 12.59 | 12.73 | 12.58 | 12.68 | 210,813 | +0.12(+0.97%) |
Dec 18, 2013 | 12.60 | 12.74 | 12.54 | 12.56 | 383,967 | +0.01(+0.08%) |
Dec 17, 2013 | 12.62 | 12.69 | 12.53 | 12.55 | 257,314 | -0.07(-0.58%) |
Dec 16, 2013 | 12.60 | 12.71 | 12.57 | 12.62 | 190,709 | +0.08(+0.62%) |
Dec 13, 2013 | 12.59 | 12.66 | 12.52 | 12.54 | 337,095 | +0.01(+0.08%) |
Dec 12, 2013 | 12.93 | 12.93 | 12.51 | 12.53 | 376,303 | -0.45(-3.44%) |
Dec 11, 2013 | 13.06 | 13.16 | 12.87 | 12.98 | 473,215 | -0.06(-0.45%) |
Dec 10, 2013 | 12.87 | 13.08 | 12.87 | 13.04 | 274,545 | +0.16(+1.21%) |
Dec 09, 2013 | 12.69 | 12.95 | 12.60 | 12.88 | 469,841 | +0.29(+2.31%) |
Dec 06, 2013 | 12.56 | 12.74 | 12.53 | 12.59 | 427,719 | +0.12(+0.93%) |
Dec 05, 2013 | 12.68 | 12.71 | 12.45 | 12.47 | 235,387 | -0.20(-1.61%) |
Dec 04, 2013 | 12.57 | 12.87 | 12.53 | 12.68 | 233,535 | +0.06(+0.50%) |
Dec 03, 2013 | 12.54 | 12.65 | 12.43 | 12.61 | 243,918 | +0.07(+0.58%) |