Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.87 | 12.07 | 11.77 | 11.99 | 562,952 | +0.16(+1.36%) |
Feb 27, 2014 | 11.56 | 11.84 | 11.48 | 11.83 | 377,177 | +0.26(+2.29%) |
Feb 26, 2014 | 11.34 | 11.67 | 11.34 | 11.56 | 587,320 | +0.26(+2.34%) |
Feb 25, 2014 | 11.25 | 11.33 | 11.20 | 11.30 | 404,749 | +0.06(+0.52%) |
Feb 24, 2014 | 11.06 | 11.33 | 11.02 | 11.24 | 277,779 | +0.22(+1.99%) |
Feb 21, 2014 | 10.88 | 11.14 | 10.83 | 11.02 | 403,831 | +0.19(+1.73%) |
Feb 20, 2014 | 10.79 | 10.92 | 10.70 | 10.83 | 406,850 | +0.25(+2.38%) |
Feb 19, 2014 | 10.72 | 10.77 | 10.58 | 10.58 | 330,306 | -0.19(-1.74%) |
Feb 18, 2014 | 10.65 | 10.81 | 10.65 | 10.77 | 144,222 | +0.06(+0.60%) |
Feb 14, 2014 | 10.74 | 10.70 | 10.70 | 10.70 | 168,597 | -0.03(-0.30%) |
Feb 13, 2014 | 10.55 | 10.75 | 10.55 | 10.74 | 207,603 | +0.06(+0.61%) |
Feb 12, 2014 | 10.75 | 10.85 | 10.59 | 10.67 | 256,473 | -0.04(-0.36%) |
Feb 11, 2014 | 10.61 | 10.79 | 10.61 | 10.71 | 205,423 | +0.10(+0.97%) |
Feb 10, 2014 | 10.55 | 10.66 | 10.34 | 10.61 | 343,641 | +0.05(+0.49%) |
Feb 07, 2014 | 10.63 | 10.66 | 10.53 | 10.56 | 336,761 | -0.03(-0.30%) |
Feb 06, 2014 | 10.70 | 10.73 | 10.56 | 10.59 | 257,364 | -0.07(-0.66%) |
Feb 05, 2014 | 10.87 | 10.88 | 10.65 | 10.66 | 406,842 | -0.22(-2.06%) |
Feb 04, 2014 | 10.85 | 10.98 | 10.72 | 10.88 | 242,861 | +0.11(+1.01%) |
Feb 03, 2014 | 11.13 | 11.25 | 10.72 | 10.77 | 375,981 | -0.31(-2.83%) |
Jan 31, 2014 | 11.29 | 11.42 | 10.89 | 11.09 | 513,060 | -0.45(-3.94%) |
Jan 30, 2014 | 11.51 | 11.64 | 11.35 | 11.54 | 262,772 | +0.12(+1.01%) |
Jan 29, 2014 | 11.57 | 11.73 | 11.29 | 11.43 | 357,019 | -0.26(-2.19%) |
Jan 28, 2014 | 11.81 | 11.81 | 11.59 | 11.68 | 252,779 | -0.08(-0.71%) |
Jan 27, 2014 | 11.91 | 12.03 | 11.76 | 11.77 | 223,822 | -0.12(-0.97%) |
Jan 24, 2014 | 12.00 | 12.03 | 11.78 | 11.88 | 249,770 | -0.23(-1.90%) |
Jan 23, 2014 | 11.89 | 12.11 | 11.82 | 12.11 | 380,451 | +0.13(+1.12%) |
Jan 22, 2014 | 11.97 | 12.07 | 11.91 | 11.98 | 231,699 | +0.03(+0.21%) |
Jan 21, 2014 | 11.81 | 11.96 | 11.75 | 11.95 | 209,180 | +0.19(+1.63%) |
Jan 17, 2014 | 11.74 | 11.76 | 11.76 | 11.76 | 166,373 | -0.03(-0.22%) |
Jan 16, 2014 | 11.92 | 12.00 | 11.74 | 11.78 | 243,515 | -0.19(-1.60%) |
Jan 15, 2014 | 11.89 | 12.13 | 11.89 | 11.98 | 182,082 | +0.08(+0.70%) |
Jan 14, 2014 | 11.82 | 12.00 | 11.77 | 11.89 | 156,056 | +0.09(+0.76%) |
Jan 13, 2014 | 11.82 | 11.87 | 11.73 | 11.80 | 264,266 | -0.08(-0.65%) |
Jan 10, 2014 | 12.03 | 12.03 | 11.79 | 11.88 | 196,728 | -0.15(-1.28%) |
Jan 09, 2014 | 12.09 | 12.11 | 11.93 | 12.03 | 182,156 | +0.03(+0.21%) |
Jan 08, 2014 | 12.18 | 12.18 | 11.96 | 12.01 | 339,432 | -0.15(-1.21%) |
Jan 07, 2014 | 12.03 | 12.19 | 12.02 | 12.16 | 187,853 | +0.13(+1.06%) |
Jan 06, 2014 | 12.24 | 12.24 | 12.02 | 12.03 | 177,764 | -0.13(-1.05%) |
Jan 03, 2014 | 12.19 | 12.26 | 12.10 | 12.16 | 154,335 | -0.04(-0.31%) |
Jan 02, 2014 | 12.37 | 12.37 | 12.15 | 12.19 | 205,276 | -0.17(-1.40%) |
Dec 31, 2013 | 12.46 | 12.37 | 12.37 | 12.37 | 195,586 | -0.06(-0.51%) |
Dec 30, 2013 | 12.45 | 12.48 | 12.35 | 12.43 | 152,152 | +0.01(+0.10%) |
Dec 27, 2013 | 12.54 | 12.56 | 12.39 | 12.42 | 122,617 | -0.06(-0.51%) |
Dec 26, 2013 | 12.58 | 12.64 | 12.44 | 12.48 | 145,897 | -0.08(-0.66%) |
Dec 24, 2013 | 12.67 | 12.76 | 12.55 | 12.57 | 124,237 | -0.08(-0.61%) |
Dec 23, 2013 | 12.45 | 12.69 | 12.41 | 12.64 | 370,431 | +0.20(+1.65%) |
Dec 20, 2013 | 11.94 | 12.44 | 11.93 | 12.44 | 671,976 | +0.52(+4.41%) |
Dec 19, 2013 | 12.03 | 12.08 | 11.91 | 11.91 | 143,507 | -0.17(-1.43%) |
Dec 18, 2013 | 11.84 | 12.09 | 11.84 | 12.09 | 334,240 | +0.22(+1.83%) |
Dec 17, 2013 | 12.08 | 12.08 | 11.86 | 11.87 | 228,503 | -0.18(-1.49%) |
Dec 16, 2013 | 11.97 | 12.07 | 11.93 | 12.05 | 268,895 | +0.14(+1.18%) |
Dec 13, 2013 | 11.92 | 11.96 | 11.82 | 11.91 | 199,638 | +0.01(+0.05%) |
Dec 12, 2013 | 11.91 | 12.03 | 11.88 | 11.90 | 210,758 | +0.01(+0.11%) |
Dec 11, 2013 | 12.07 | 12.10 | 11.84 | 11.89 | 428,757 | -0.18(-1.49%) |
Dec 10, 2013 | 12.21 | 12.23 | 12.00 | 12.07 | 334,143 | -0.19(-1.51%) |
Dec 09, 2013 | 12.35 | 12.35 | 12.16 | 12.25 | 231,647 | -0.11(-0.88%) |
Dec 06, 2013 | 12.23 | 12.42 | 12.18 | 12.36 | 278,526 | +0.29(+2.39%) |
Dec 05, 2013 | 12.10 | 12.15 | 12.02 | 12.07 | 283,018 | -0.08(-0.63%) |
Dec 04, 2013 | 12.20 | 12.26 | 11.98 | 12.15 | 413,960 | -0.08(-0.68%) |
Dec 03, 2013 | 12.31 | 12.44 | 12.14 | 12.23 | 180,076 | -0.13(-1.04%) |