Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.11 | 12.40 | 12.04 | 12.24 | 89,497 | +0.09(+0.74%) |
Feb 27, 2014 | 11.83 | 12.15 | 11.70 | 12.15 | 41,367 | +0.33(+2.77%) |
Feb 26, 2014 | 12.11 | 12.21 | 11.76 | 11.83 | 107,974 | -0.22(-1.84%) |
Feb 25, 2014 | 12.32 | 12.40 | 11.92 | 12.05 | 22,917 | -0.29(-2.34%) |
Feb 24, 2014 | 11.98 | 12.36 | 11.64 | 12.34 | 70,131 | +0.70(+5.99%) |
Feb 21, 2014 | 12.67 | 12.67 | 11.55 | 11.64 | 79,263 | -0.94(-7.51%) |
Feb 20, 2014 | 12.26 | 12.71 | 12.26 | 12.58 | 25,087 | +0.37(+3.07%) |
Feb 19, 2014 | 12.54 | 12.68 | 12.15 | 12.21 | 33,320 | -0.34(-2.71%) |
Feb 18, 2014 | 12.65 | 12.87 | 12.52 | 12.55 | 24,151 | +0.00(+0.00%) |
Feb 14, 2014 | 12.74 | 12.55 | 12.55 | 12.55 | 28,914 | -0.18(-1.40%) |
Feb 13, 2014 | 12.30 | 12.83 | 12.24 | 12.73 | 28,044 | +0.34(+2.75%) |
Feb 12, 2014 | 12.36 | 12.52 | 12.32 | 12.39 | 28,726 | +0.07(+0.55%) |
Feb 11, 2014 | 12.21 | 12.42 | 12.16 | 12.32 | 34,324 | +0.14(+1.19%) |
Feb 10, 2014 | 12.03 | 12.18 | 11.91 | 12.17 | 32,795 | +0.14(+1.20%) |
Feb 07, 2014 | 12.11 | 12.11 | 11.90 | 12.03 | 34,142 | +0.03(+0.28%) |
Feb 06, 2014 | 11.86 | 12.07 | 11.78 | 12.00 | 49,063 | +0.26(+2.17%) |
Feb 05, 2014 | 12.24 | 12.24 | 11.70 | 11.74 | 49,218 | -0.53(-4.30%) |
Feb 04, 2014 | 12.39 | 12.51 | 12.17 | 12.27 | 43,056 | -0.09(-0.76%) |
Feb 03, 2014 | 12.87 | 12.87 | 12.09 | 12.36 | 65,883 | -0.48(-3.77%) |
Jan 31, 2014 | 12.94 | 13.03 | 12.77 | 12.85 | 38,944 | -0.33(-2.52%) |
Jan 30, 2014 | 13.19 | 13.37 | 13.00 | 13.18 | 45,817 | +0.25(+1.91%) |
Jan 29, 2014 | 13.03 | 13.16 | 12.86 | 12.93 | 51,643 | -0.20(-1.49%) |
Jan 28, 2014 | 13.20 | 13.26 | 12.85 | 13.13 | 68,106 | -0.07(-0.52%) |
Jan 27, 2014 | 13.37 | 13.37 | 12.95 | 13.20 | 53,372 | -0.18(-1.34%) |
Jan 24, 2014 | 13.65 | 13.65 | 13.20 | 13.37 | 42,660 | -0.34(-2.48%) |
Jan 23, 2014 | 14.02 | 14.02 | 13.66 | 13.71 | 37,903 | -0.32(-2.30%) |
Jan 22, 2014 | 14.11 | 14.24 | 14.00 | 14.04 | 63,442 | -0.09(-0.60%) |
Jan 21, 2014 | 14.36 | 14.36 | 14.09 | 14.12 | 58,576 | -0.12(-0.84%) |
Jan 17, 2014 | 14.22 | 14.24 | 14.24 | 14.24 | 27,856 | +0.05(+0.36%) |
Jan 16, 2014 | 14.22 | 14.44 | 14.10 | 14.19 | 53,323 | -0.38(-2.63%) |
Jan 15, 2014 | 14.42 | 14.72 | 14.42 | 14.57 | 41,672 | +0.15(+1.06%) |
Jan 14, 2014 | 14.25 | 14.42 | 14.23 | 14.42 | 18,623 | +0.20(+1.44%) |
Jan 13, 2014 | 14.26 | 14.27 | 14.06 | 14.22 | 46,246 | -0.19(-1.30%) |
Jan 10, 2014 | 14.23 | 14.41 | 14.06 | 14.40 | 38,399 | +0.10(+0.71%) |
Jan 09, 2014 | 14.74 | 14.74 | 14.12 | 14.30 | 43,475 | -0.49(-3.33%) |
Jan 08, 2014 | 14.74 | 14.80 | 14.53 | 14.80 | 38,466 | +0.04(+0.29%) |
Jan 07, 2014 | 14.49 | 14.81 | 14.49 | 14.75 | 25,480 | +0.27(+1.88%) |
Jan 06, 2014 | 14.62 | 14.63 | 14.33 | 14.48 | 66,588 | -0.13(-0.87%) |
Jan 03, 2014 | 14.89 | 15.05 | 14.49 | 14.61 | 34,085 | -0.27(-1.83%) |
Jan 02, 2014 | 15.04 | 15.04 | 14.85 | 14.88 | 28,918 | -0.19(-1.24%) |
Dec 31, 2013 | 14.87 | 15.07 | 15.07 | 15.07 | 29,736 | +0.21(+1.43%) |
Dec 30, 2013 | 14.92 | 14.97 | 14.82 | 14.85 | 32,326 | -0.06(-0.40%) |
Dec 27, 2013 | 14.91 | 14.94 | 14.78 | 14.91 | 24,143 | +0.09(+0.63%) |
Dec 26, 2013 | 14.83 | 14.89 | 14.77 | 14.82 | 31,865 | +0.09(+0.58%) |
Dec 24, 2013 | 14.65 | 14.84 | 14.65 | 14.74 | 19,410 | +0.18(+1.23%) |
Dec 23, 2013 | 14.40 | 14.59 | 13.97 | 14.56 | 52,760 | +0.14(+1.00%) |
Dec 20, 2013 | 13.91 | 14.46 | 13.91 | 14.41 | 119,685 | +0.48(+3.42%) |
Dec 19, 2013 | 14.26 | 14.27 | 13.90 | 13.94 | 22,781 | -0.30(-2.09%) |
Dec 18, 2013 | 14.25 | 14.40 | 14.00 | 14.23 | 36,184 | +0.07(+0.48%) |
Dec 17, 2013 | 14.14 | 14.36 | 13.97 | 14.17 | 33,681 | -0.05(-0.36%) |
Dec 16, 2013 | 14.01 | 14.24 | 14.01 | 14.22 | 47,425 | +0.22(+1.58%) |
Dec 13, 2013 | 13.87 | 14.05 | 13.83 | 14.00 | 44,387 | +0.17(+1.23%) |
Dec 12, 2013 | 13.94 | 14.06 | 13.78 | 13.83 | 139,616 | -0.01(-0.06%) |
Dec 11, 2013 | 13.19 | 13.87 | 12.76 | 13.83 | 77,922 | +0.27(+2.01%) |
Dec 10, 2013 | 13.61 | 13.83 | 13.53 | 13.56 | 113,670 | -0.14(-0.99%) |
Dec 09, 2013 | 14.00 | 14.00 | 13.52 | 13.70 | 78,360 | -0.21(-1.53%) |
Dec 06, 2013 | 14.04 | 14.29 | 13.87 | 13.91 | 0 | -0.04(-0.30%) |
Dec 05, 2013 | 13.86 | 14.04 | 13.68 | 13.95 | 0 | +0.09(+0.67%) |
Dec 04, 2013 | 14.15 | 14.22 | 13.71 | 13.86 | 0 | -0.38(-2.69%) |
Dec 03, 2013 | 14.29 | 14.49 | 14.19 | 14.24 | 0 | -0.12(-0.83%) |