Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.89 | 12.89 | 12.75 | 12.75 | 1,730 | -0.03(-0.23%) |
Feb 27, 2014 | 12.72 | 12.78 | 12.72 | 12.78 | 1,080 | +0.12(+0.95%) |
Feb 26, 2014 | 12.61 | 12.71 | 12.60 | 12.66 | 5,641 | +0.04(+0.36%) |
Feb 25, 2014 | 12.69 | 12.69 | 12.60 | 12.62 | 13,920 | -0.00(-0.04%) |
Feb 24, 2014 | 12.64 | 12.68 | 12.62 | 12.62 | 8,806 | -0.20(-1.56%) |
Feb 21, 2014 | 12.73 | 12.86 | 12.73 | 12.82 | 0 | +0.08(+0.63%) |
Feb 20, 2014 | 12.65 | 12.79 | 12.65 | 12.74 | 4,369 | +0.07(+0.55%) |
Feb 19, 2014 | 12.72 | 12.72 | 12.61 | 12.67 | 4,784 | +0.13(+1.04%) |
Feb 18, 2014 | 12.48 | 12.54 | 12.48 | 12.54 | 5,784 | -0.02(-0.16%) |
Feb 14, 2014 | 12.56 | 12.56 | 12.56 | 0 | +0.09(+0.72%) | |
Feb 13, 2014 | 12.37 | 12.48 | 12.37 | 12.47 | 31,345 | +0.11(+0.89%) |
Feb 12, 2014 | 12.21 | 12.41 | 12.21 | 12.36 | 10,661 | +0.03(+0.24%) |
Feb 11, 2014 | 12.33 | 12.41 | 12.31 | 12.33 | 8,646 | +0.02(+0.16%) |
Feb 10, 2014 | 12.28 | 12.31 | 12.28 | 12.31 | 5,952 | -0.07(-0.57%) |
Feb 07, 2014 | 12.24 | 12.38 | 12.24 | 12.38 | 0 | +0.34(+2.82%) |
Feb 06, 2014 | 12.00 | 12.05 | 11.97 | 12.04 | 9,515 | +0.03(+0.25%) |
Feb 05, 2014 | 12.00 | 12.10 | 11.97 | 12.01 | 8,315 | -0.18(-1.44%) |
Feb 04, 2014 | 12.09 | 12.21 | 12.08 | 12.19 | 25,967 | +0.21(+1.80%) |
Feb 03, 2014 | 12.10 | 12.10 | 11.97 | 11.97 | 12,665 | -0.17(-1.40%) |
Jan 31, 2014 | 12.11 | 12.14 | 12.11 | 12.14 | 0 | -0.00(-0.04%) |
Jan 30, 2014 | 12.20 | 12.20 | 12.12 | 12.14 | 10,612 | +0.12(+1.04%) |
Jan 29, 2014 | 12.18 | 12.18 | 12.01 | 12.02 | 8,552 | -0.33(-2.67%) |
Jan 28, 2014 | 12.33 | 12.37 | 12.29 | 12.35 | 15,684 | +0.08(+0.65%) |
Jan 27, 2014 | 12.29 | 12.31 | 12.20 | 12.27 | 7,645 | +0.04(+0.37%) |
Jan 24, 2014 | 12.27 | 12.29 | 12.19 | 12.22 | 0 | -0.18(-1.41%) |
Jan 23, 2014 | 12.55 | 12.55 | 12.36 | 12.40 | 8,294 | -0.31(-2.44%) |
Jan 22, 2014 | 12.65 | 12.71 | 12.63 | 12.71 | 1,654 | +0.05(+0.39%) |
Jan 21, 2014 | 12.65 | 12.66 | 12.57 | 12.66 | 6,737 | +0.03(+0.24%) |
Jan 17, 2014 | 12.63 | 12.63 | 12.63 | 0 | +0.14(+1.12%) | |
Jan 16, 2014 | 12.49 | 12.50 | 12.46 | 12.49 | 3,168 | +0.06(+0.48%) |
Jan 15, 2014 | 12.47 | 12.47 | 12.43 | 12.43 | 1,425 | -0.05(-0.40%) |
Jan 14, 2014 | 12.40 | 12.53 | 12.40 | 12.48 | 3,617 | +0.21(+1.75%) |
Jan 13, 2014 | 12.48 | 12.48 | 12.26 | 12.27 | 26,465 | -0.29(-2.27%) |
Jan 10, 2014 | 12.53 | 12.55 | 12.51 | 12.55 | 2,929 | +0.07(+0.56%) |
Jan 09, 2014 | 12.47 | 12.48 | 12.43 | 12.48 | 4,653 | +0.11(+0.89%) |
Jan 08, 2014 | 12.40 | 12.45 | 12.37 | 12.37 | 1,888 | -0.09(-0.72%) |
Jan 07, 2014 | 12.44 | 12.46 | 12.39 | 12.46 | 3,102 | -0.07(-0.56%) |
Jan 06, 2014 | 12.49 | 12.53 | 12.45 | 12.53 | 2,654 | +0.18(+1.46%) |
Jan 03, 2014 | 12.48 | 12.48 | 12.33 | 12.35 | 0 | -0.13(-1.04%) |
Jan 02, 2014 | 12.63 | 12.63 | 12.48 | 12.48 | 4,616 | -0.21(-1.65%) |
Dec 31, 2013 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.16%) | |
Dec 30, 2013 | 12.57 | 12.67 | 12.56 | 12.67 | 1,837 | +0.10(+0.80%) |
Dec 27, 2013 | 12.50 | 12.57 | 12.50 | 12.57 | 7,141 | -0.02(-0.16%) |
Dec 26, 2013 | 12.47 | 12.59 | 12.47 | 12.59 | 4,421 | +0.04(+0.32%) |
Dec 24, 2013 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.10(+0.80%) |
Dec 23, 2013 | 12.49 | 12.53 | 12.45 | 12.45 | 4,826 | -0.03(-0.24%) |
Dec 20, 2013 | 12.55 | 12.55 | 12.48 | 12.48 | 0 | +0.02(+0.16%) |
Dec 19, 2013 | 12.41 | 12.46 | 12.39 | 12.46 | 11,196 | -0.20(-1.58%) |
Dec 18, 2013 | 12.44 | 12.67 | 12.44 | 12.66 | 20,871 | +0.23(+1.85%) |
Dec 17, 2013 | 12.57 | 12.57 | 12.35 | 12.43 | 4,920 | -0.11(-0.84%) |
Dec 16, 2013 | 12.59 | 12.59 | 12.46 | 12.54 | 5,653 | +0.04(+0.28%) |
Dec 13, 2013 | 12.40 | 12.50 | 12.30 | 12.50 | 0 | +0.20(+1.63%) |
Dec 12, 2013 | 12.33 | 12.36 | 12.29 | 12.30 | 9,892 | +0.02(+0.16%) |
Dec 11, 2013 | 12.36 | 12.36 | 12.26 | 12.28 | 9,241 | -0.32(-2.52%) |
Dec 10, 2013 | 12.50 | 12.60 | 12.50 | 12.60 | 1,884 | +0.05(+0.38%) |
Dec 09, 2013 | 12.61 | 12.61 | 12.51 | 12.55 | 9,004 | -0.15(-1.18%) |
Dec 06, 2013 | 12.62 | 12.72 | 12.62 | 12.70 | 5,955 | +0.09(+0.75%) |
Dec 05, 2013 | 12.73 | 12.73 | 12.57 | 12.61 | 9,431 | -0.04(-0.28%) |
Dec 04, 2013 | 12.55 | 12.65 | 12.52 | 12.64 | 17,674 | -0.06(-0.47%) |
Dec 03, 2013 | 12.73 | 12.73 | 12.67 | 12.70 | 20,916 | -0.07(-0.55%) |