Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.75 | 13.35 | 12.72 | 13.11 | 310,692 | +0.36(+2.83%) |
Mar 28, 2014 | 12.78 | 12.85 | 12.67 | 12.75 | 150,028 | +0.00(+0.00%) |
Mar 27, 2014 | 13.02 | 13.07 | 12.73 | 12.75 | 98,112 | -0.23(-1.74%) |
Mar 26, 2014 | 13.02 | 13.12 | 12.90 | 12.97 | 217,281 | +0.02(+0.12%) |
Mar 25, 2014 | 13.05 | 13.17 | 12.93 | 12.96 | 142,586 | -0.09(-0.69%) |
Mar 24, 2014 | 13.25 | 13.28 | 13.02 | 13.05 | 156,877 | -0.14(-1.03%) |
Mar 21, 2014 | 13.23 | 13.34 | 13.16 | 13.18 | 271,652 | -0.05(-0.34%) |
Mar 20, 2014 | 13.32 | 13.32 | 13.13 | 13.23 | 149,502 | -0.11(-0.79%) |
Mar 19, 2014 | 13.96 | 13.96 | 13.23 | 13.33 | 150,409 | -0.42(-3.06%) |
Mar 18, 2014 | 13.65 | 13.77 | 13.48 | 13.75 | 345,268 | +0.14(+1.05%) |
Mar 17, 2014 | 13.26 | 13.68 | 13.26 | 13.61 | 311,662 | +0.52(+3.97%) |
Mar 14, 2014 | 12.99 | 13.09 | 12.87 | 13.09 | 305,673 | +0.03(+0.23%) |
Mar 13, 2014 | 12.99 | 13.23 | 12.88 | 13.06 | 423,964 | +0.18(+1.40%) |
Mar 12, 2014 | 12.56 | 13.28 | 12.56 | 12.88 | 609,236 | +0.33(+2.64%) |
Mar 11, 2014 | 13.08 | 13.08 | 12.41 | 12.55 | 935,949 | +0.27(+2.21%) |
Mar 10, 2014 | 12.04 | 12.35 | 11.91 | 12.28 | 335,378 | +0.17(+1.37%) |
Mar 07, 2014 | 12.23 | 12.25 | 12.04 | 12.11 | 159,528 | -0.02(-0.12%) |
Mar 06, 2014 | 12.26 | 12.32 | 12.11 | 12.13 | 169,534 | -0.14(-1.10%) |
Mar 05, 2014 | 12.26 | 12.29 | 12.19 | 12.26 | 109,390 | -0.02(-0.12%) |
Mar 04, 2014 | 12.34 | 12.41 | 12.23 | 12.28 | 219,960 | +0.09(+0.74%) |
Mar 03, 2014 | 12.13 | 12.27 | 11.96 | 12.19 | 130,463 | +0.02(+0.12%) |
Feb 28, 2014 | 12.12 | 12.35 | 12.05 | 12.17 | 154,987 | +0.06(+0.50%) |
Feb 27, 2014 | 11.96 | 12.12 | 11.87 | 12.11 | 119,568 | +0.17(+1.39%) |
Feb 26, 2014 | 11.87 | 12.15 | 11.84 | 11.95 | 112,282 | +0.11(+0.95%) |
Feb 25, 2014 | 11.82 | 11.87 | 11.74 | 11.84 | 123,950 | -0.01(-0.06%) |
Feb 24, 2014 | 11.72 | 11.87 | 11.68 | 11.84 | 256,754 | +0.16(+1.35%) |
Feb 21, 2014 | 11.72 | 11.76 | 11.65 | 11.68 | 127,747 | +0.02(+0.19%) |
Feb 20, 2014 | 11.56 | 11.74 | 11.44 | 11.66 | 209,061 | +0.14(+1.17%) |
Feb 19, 2014 | 11.71 | 11.76 | 11.42 | 11.53 | 269,100 | -0.26(-2.23%) |
Feb 18, 2014 | 11.87 | 11.96 | 11.74 | 11.79 | 153,589 | +0.01(+0.06%) |
Feb 14, 2014 | 11.74 | 11.78 | 11.78 | 11.78 | 281,104 | +0.02(+0.19%) |
Feb 13, 2014 | 11.34 | 11.84 | 11.34 | 11.76 | 318,212 | +0.35(+3.10%) |
Feb 12, 2014 | 11.22 | 11.42 | 11.18 | 11.41 | 338,655 | +0.17(+1.47%) |
Feb 11, 2014 | 11.17 | 11.29 | 11.12 | 11.24 | 301,660 | +0.08(+0.74%) |
Feb 10, 2014 | 11.17 | 11.21 | 11.08 | 11.16 | 244,711 | +0.01(+0.07%) |
Feb 07, 2014 | 11.29 | 11.35 | 11.11 | 11.15 | 354,206 | -0.05(-0.47%) |
Feb 06, 2014 | 10.95 | 11.26 | 10.92 | 11.20 | 782,402 | +0.38(+3.47%) |
Feb 05, 2014 | 10.86 | 10.91 | 10.62 | 10.83 | 295,663 | -0.03(-0.28%) |
Feb 04, 2014 | 10.80 | 10.91 | 10.73 | 10.86 | 200,554 | +0.08(+0.77%) |
Feb 03, 2014 | 10.91 | 10.95 | 10.65 | 10.77 | 439,835 | -0.15(-1.38%) |
Jan 31, 2014 | 10.91 | 10.99 | 10.83 | 10.92 | 572,853 | -0.02(-0.21%) |
Jan 30, 2014 | 10.83 | 10.96 | 10.72 | 10.95 | 1,951,574 | -0.56(-4.90%) |
Jan 29, 2014 | 11.65 | 11.71 | 11.44 | 11.51 | 144,300 | -0.14(-1.16%) |
Jan 28, 2014 | 11.74 | 11.78 | 11.54 | 11.65 | 120,274 | -0.08(-0.64%) |
Jan 27, 2014 | 11.80 | 11.91 | 11.53 | 11.72 | 58,931 | +0.00(+0.00%) |
Jan 24, 2014 | 12.15 | 12.15 | 11.59 | 11.72 | 64,589 | -0.52(-4.24%) |
Jan 23, 2014 | 12.32 | 12.38 | 12.23 | 12.24 | 37,373 | -0.13(-1.03%) |
Jan 22, 2014 | 12.41 | 12.46 | 12.24 | 12.37 | 48,788 | -0.05(-0.36%) |
Jan 21, 2014 | 12.52 | 12.55 | 12.35 | 12.41 | 45,089 | -0.01(-0.06%) |
Jan 17, 2014 | 12.55 | 12.42 | 12.42 | 12.42 | 50,904 | -0.10(-0.78%) |
Jan 16, 2014 | 12.60 | 12.66 | 12.44 | 12.52 | 87,573 | -0.05(-0.36%) |
Jan 15, 2014 | 12.59 | 12.69 | 12.38 | 12.56 | 121,203 | -0.02(-0.18%) |
Jan 14, 2014 | 12.46 | 12.66 | 12.45 | 12.59 | 70,455 | +0.15(+1.21%) |
Jan 13, 2014 | 12.50 | 12.62 | 12.35 | 12.44 | 58,673 | -0.06(-0.48%) |
Jan 10, 2014 | 12.38 | 12.55 | 12.23 | 12.50 | 84,437 | +0.08(+0.61%) |
Jan 09, 2014 | 12.50 | 12.53 | 12.24 | 12.42 | 52,232 | -0.01(-0.06%) |
Jan 08, 2014 | 12.56 | 12.60 | 12.39 | 12.43 | 58,141 | -0.10(-0.78%) |
Jan 07, 2014 | 12.45 | 12.68 | 12.42 | 12.53 | 53,759 | +0.13(+1.03%) |
Jan 06, 2014 | 12.60 | 12.66 | 12.37 | 12.40 | 37,400 | -0.14(-1.14%) |
Jan 03, 2014 | 12.44 | 12.64 | 12.37 | 12.54 | 74,436 | +0.05(+0.42%) |