Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.99 | 12.14 | 11.97 | 12.12 | 12,351 | +0.04(+0.32%) |
Feb 27, 2014 | 11.92 | 12.09 | 11.92 | 12.08 | 20,372 | +0.18(+1.51%) |
Feb 26, 2014 | 11.92 | 11.94 | 11.89 | 11.90 | 15,248 | -0.01(-0.07%) |
Feb 25, 2014 | 11.93 | 12.06 | 11.91 | 11.91 | 9,242 | -0.05(-0.46%) |
Feb 24, 2014 | 12.01 | 12.04 | 11.96 | 11.96 | 9,476 | -0.10(-0.84%) |
Feb 21, 2014 | 11.96 | 12.07 | 11.96 | 12.07 | 3,063 | +0.12(+1.05%) |
Feb 20, 2014 | 11.94 | 11.97 | 11.93 | 11.94 | 3,765 | +0.04(+0.33%) |
Feb 19, 2014 | 11.89 | 11.90 | 11.86 | 11.90 | 2,042 | +0.06(+0.53%) |
Feb 18, 2014 | 11.96 | 11.98 | 11.84 | 11.84 | 7,495 | -0.15(-1.24%) |
Feb 14, 2014 | 11.98 | 11.99 | 11.99 | 11.99 | 7,047 | -0.02(-0.13%) |
Feb 13, 2014 | 12.00 | 12.04 | 11.99 | 12.00 | 5,701 | -0.02(-0.19%) |
Feb 12, 2014 | 12.12 | 12.20 | 12.03 | 12.03 | 7,689 | -0.15(-1.22%) |
Feb 11, 2014 | 12.20 | 12.23 | 12.16 | 12.18 | 4,576 | -0.04(-0.32%) |
Feb 10, 2014 | 12.23 | 12.23 | 12.21 | 12.21 | 11,399 | +0.09(+0.73%) |
Feb 07, 2014 | 12.03 | 12.17 | 12.01 | 12.13 | 9,367 | +0.11(+0.88%) |
Feb 06, 2014 | 11.93 | 12.06 | 11.93 | 12.02 | 7,148 | +0.02(+0.20%) |
Feb 05, 2014 | 12.06 | 12.13 | 12.00 | 12.00 | 12,068 | -0.05(-0.39%) |
Feb 04, 2014 | 12.01 | 12.18 | 12.00 | 12.04 | 27,312 | +0.10(+0.85%) |
Feb 03, 2014 | 11.96 | 12.02 | 11.93 | 11.94 | 9,177 | +0.02(+0.13%) |
Jan 31, 2014 | 11.77 | 11.96 | 11.77 | 11.93 | 8,146 | +0.10(+0.86%) |
Jan 30, 2014 | 12.03 | 12.05 | 11.75 | 11.82 | 26,859 | -0.18(-1.50%) |
Jan 29, 2014 | 11.77 | 12.01 | 11.77 | 12.00 | 20,171 | +0.14(+1.18%) |
Jan 28, 2014 | 11.74 | 11.92 | 11.74 | 11.86 | 20,563 | +0.22(+1.88%) |
Jan 27, 2014 | 11.81 | 11.83 | 11.64 | 11.64 | 6,705 | -0.16(-1.39%) |
Jan 24, 2014 | 11.84 | 11.99 | 11.78 | 11.81 | 48,967 | +0.00(+0.00%) |
Jan 23, 2014 | 11.61 | 11.82 | 11.61 | 11.81 | 25,773 | +0.22(+1.89%) |
Jan 22, 2014 | 11.62 | 11.64 | 11.59 | 11.59 | 19,106 | -0.03(-0.27%) |
Jan 21, 2014 | 11.71 | 11.71 | 11.60 | 11.62 | 4,305 | -0.09(-0.73%) |
Jan 17, 2014 | 11.62 | 11.71 | 11.71 | 11.71 | 11,147 | +0.05(+0.47%) |
Jan 16, 2014 | 11.61 | 11.67 | 11.56 | 11.65 | 13,958 | +0.09(+0.81%) |
Jan 15, 2014 | 11.57 | 11.68 | 11.56 | 11.56 | 12,624 | -0.02(-0.13%) |
Jan 14, 2014 | 11.78 | 11.80 | 11.55 | 11.57 | 40,149 | -0.12(-1.07%) |
Jan 13, 2014 | 11.59 | 11.70 | 11.54 | 11.70 | 27,277 | +0.11(+0.94%) |
Jan 10, 2014 | 11.55 | 11.64 | 11.55 | 11.59 | 15,002 | +0.04(+0.34%) |
Jan 09, 2014 | 11.53 | 11.57 | 11.53 | 11.55 | 6,090 | +0.00(+0.00%) |
Jan 08, 2014 | 11.35 | 11.61 | 11.35 | 11.55 | 19,170 | +0.12(+1.09%) |
Jan 07, 2014 | 11.30 | 11.43 | 11.30 | 11.43 | 19,867 | +0.09(+0.76%) |
Jan 06, 2014 | 11.36 | 11.48 | 11.34 | 11.34 | 12,975 | -0.01(-0.07%) |
Jan 03, 2014 | 11.36 | 11.37 | 11.27 | 11.35 | 7,471 | +0.06(+0.55%) |
Jan 02, 2014 | 11.30 | 11.43 | 11.28 | 11.29 | 51,850 | -0.09(-0.75%) |
Dec 31, 2013 | 11.42 | 11.37 | 11.37 | 11.37 | 33,826 | +0.02(+0.21%) |
Dec 30, 2013 | 11.27 | 11.36 | 11.18 | 11.35 | 51,955 | +0.03(+0.28%) |
Dec 27, 2013 | 11.33 | 11.40 | 11.20 | 11.32 | 53,309 | -0.02(-0.14%) |
Dec 26, 2013 | 11.36 | 11.44 | 11.32 | 11.33 | 13,107 | -0.05(-0.41%) |
Dec 24, 2013 | 11.46 | 11.46 | 11.38 | 11.38 | 11,975 | +0.00(+0.00%) |
Dec 23, 2013 | 11.33 | 11.49 | 11.33 | 11.38 | 16,794 | +0.05(+0.48%) |
Dec 20, 2013 | 11.25 | 11.32 | 11.25 | 11.32 | 28,637 | +0.08(+0.69%) |
Dec 19, 2013 | 11.11 | 11.25 | 11.04 | 11.25 | 48,212 | +0.11(+0.98%) |
Dec 18, 2013 | 11.00 | 11.23 | 11.00 | 11.14 | 15,833 | +0.03(+0.28%) |
Dec 17, 2013 | 10.98 | 11.11 | 10.92 | 11.11 | 20,850 | +0.18(+1.64%) |
Dec 16, 2013 | 10.99 | 11.07 | 10.89 | 10.93 | 32,823 | -0.09(-0.79%) |
Dec 13, 2013 | 10.93 | 11.02 | 10.93 | 11.01 | 11,066 | +0.06(+0.51%) |
Dec 12, 2013 | 11.00 | 11.11 | 10.93 | 10.96 | 45,141 | -0.08(-0.71%) |
Dec 11, 2013 | 11.07 | 11.07 | 11.00 | 11.04 | 14,650 | -0.22(-1.94%) |
Dec 10, 2013 | 11.11 | 11.25 | 11.04 | 11.25 | 9,053 | +0.17(+1.55%) |
Dec 09, 2013 | 11.10 | 11.10 | 11.00 | 11.08 | 27,512 | -0.03(-0.28%) |
Dec 06, 2013 | 11.14 | 11.15 | 11.09 | 11.11 | 12,953 | -0.02(-0.21%) |
Dec 05, 2013 | 11.12 | 11.18 | 11.12 | 11.14 | 10,256 | +0.02(+0.14%) |
Dec 04, 2013 | 11.14 | 11.26 | 11.12 | 11.12 | 9,359 | -0.04(-0.35%) |
Dec 03, 2013 | 11.18 | 11.28 | 11.13 | 11.16 | 18,085 | +0.02(+0.14%) |