Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.52 | 12.77 | 12.45 | 12.64 | 906,895 | +0.12(+0.95%) |
Feb 27, 2014 | 12.54 | 12.98 | 12.43 | 12.52 | 1,130,033 | -0.08(-0.61%) |
Feb 26, 2014 | 12.61 | 13.18 | 12.55 | 12.60 | 4,780,088 | -0.03(-0.20%) |
Feb 25, 2014 | 12.57 | 12.80 | 12.54 | 12.63 | 1,330,601 | +0.12(+0.95%) |
Feb 24, 2014 | 12.34 | 12.73 | 12.32 | 12.51 | 1,174,944 | +0.19(+1.52%) |
Feb 21, 2014 | 12.38 | 12.60 | 12.25 | 12.32 | 726,265 | -0.07(-0.55%) |
Feb 20, 2014 | 12.32 | 12.68 | 12.11 | 12.39 | 1,417,651 | +0.37(+3.12%) |
Feb 19, 2014 | 12.00 | 12.16 | 11.90 | 12.01 | 756,044 | -0.07(-0.56%) |
Feb 18, 2014 | 12.55 | 12.63 | 12.00 | 12.08 | 1,572,082 | -0.47(-3.73%) |
Feb 14, 2014 | 11.94 | 12.55 | 12.55 | 12.55 | 3,488,219 | +0.87(+7.43%) |
Feb 13, 2014 | 11.42 | 11.72 | 11.33 | 11.68 | 781,451 | +0.26(+2.24%) |
Feb 12, 2014 | 11.27 | 11.49 | 11.17 | 11.42 | 654,756 | +0.14(+1.28%) |
Feb 11, 2014 | 11.31 | 11.33 | 11.20 | 11.28 | 728,285 | +0.00(+0.00%) |
Feb 10, 2014 | 11.25 | 11.37 | 11.19 | 11.28 | 561,565 | +0.00(+0.00%) |
Feb 07, 2014 | 11.52 | 11.60 | 11.23 | 11.28 | 637,448 | -0.22(-1.92%) |
Feb 06, 2014 | 11.68 | 11.72 | 11.34 | 11.50 | 998,209 | +0.13(+1.12%) |
Feb 05, 2014 | 11.44 | 11.44 | 10.92 | 11.37 | 1,306,348 | -0.05(-0.45%) |
Feb 04, 2014 | 12.17 | 12.29 | 11.03 | 11.42 | 2,239,945 | +0.11(+0.98%) |
Feb 03, 2014 | 11.45 | 11.77 | 11.18 | 11.31 | 1,430,466 | -0.17(-1.48%) |
Jan 31, 2014 | 11.42 | 11.64 | 11.37 | 11.48 | 943,542 | -0.01(-0.07%) |
Jan 30, 2014 | 11.42 | 11.70 | 11.39 | 11.49 | 738,344 | +0.08(+0.67%) |
Jan 29, 2014 | 11.67 | 11.74 | 11.40 | 11.42 | 1,236,848 | -0.41(-3.46%) |
Jan 28, 2014 | 11.72 | 11.93 | 11.57 | 11.82 | 1,317,828 | +0.26(+2.28%) |
Jan 27, 2014 | 11.79 | 12.22 | 11.48 | 11.56 | 1,664,736 | -0.28(-2.37%) |
Jan 24, 2014 | 12.28 | 12.34 | 11.58 | 11.84 | 1,491,538 | -0.48(-3.87%) |
Jan 23, 2014 | 12.09 | 12.37 | 11.64 | 12.32 | 1,854,723 | +0.04(+0.35%) |
Jan 22, 2014 | 12.12 | 12.32 | 11.94 | 12.28 | 1,309,390 | +0.01(+0.07%) |
Jan 21, 2014 | 12.49 | 12.55 | 12.16 | 12.27 | 1,453,621 | -0.26(-2.04%) |
Jan 17, 2014 | 12.70 | 12.52 | 12.52 | 12.52 | 1,759,380 | -0.61(-4.67%) |
Jan 16, 2014 | 12.96 | 13.25 | 12.88 | 13.14 | 788,402 | +0.11(+0.85%) |
Jan 15, 2014 | 12.89 | 13.07 | 12.78 | 13.03 | 511,004 | +0.14(+1.06%) |
Jan 14, 2014 | 12.86 | 12.97 | 12.77 | 12.89 | 415,710 | +0.09(+0.73%) |
Jan 13, 2014 | 12.83 | 12.97 | 12.74 | 12.80 | 537,316 | -0.11(-0.86%) |
Jan 10, 2014 | 12.91 | 12.94 | 12.75 | 12.91 | 304,654 | +0.00(+0.00%) |
Jan 09, 2014 | 12.92 | 13.03 | 12.76 | 12.91 | 673,244 | +0.05(+0.40%) |
Jan 08, 2014 | 12.86 | 12.98 | 12.65 | 12.86 | 815,798 | -0.08(-0.59%) |
Jan 07, 2014 | 12.82 | 13.06 | 12.72 | 12.93 | 585,819 | -0.01(-0.07%) |
Jan 06, 2014 | 13.35 | 13.36 | 12.81 | 12.94 | 980,001 | -0.32(-2.44%) |
Jan 03, 2014 | 13.23 | 13.43 | 13.20 | 13.26 | 546,365 | +0.01(+0.06%) |
Jan 02, 2014 | 13.00 | 13.30 | 12.91 | 13.26 | 920,719 | +0.27(+2.10%) |
Dec 31, 2013 | 13.13 | 12.98 | 12.98 | 12.98 | 565,942 | -0.14(-1.04%) |
Dec 30, 2013 | 13.13 | 13.20 | 12.88 | 13.12 | 668,268 | -0.07(-0.52%) |
Dec 27, 2013 | 12.94 | 13.26 | 12.86 | 13.19 | 1,208,699 | +0.43(+3.34%) |
Dec 26, 2013 | 12.84 | 12.95 | 12.74 | 12.76 | 327,377 | -0.03(-0.20%) |
Dec 24, 2013 | 12.76 | 12.98 | 12.74 | 12.79 | 361,038 | -0.03(-0.27%) |
Dec 23, 2013 | 12.95 | 12.97 | 12.60 | 12.82 | 1,925,380 | -0.04(-0.33%) |
Dec 20, 2013 | 12.90 | 12.97 | 12.73 | 12.86 | 852,403 | -0.06(-0.46%) |
Dec 19, 2013 | 12.81 | 12.94 | 12.77 | 12.92 | 430,537 | +0.08(+0.60%) |
Dec 18, 2013 | 12.86 | 12.91 | 12.76 | 12.85 | 500,308 | +0.03(+0.20%) |
Dec 17, 2013 | 13.00 | 13.00 | 12.80 | 12.82 | 492,947 | -0.09(-0.73%) |
Dec 16, 2013 | 13.03 | 13.08 | 12.78 | 12.91 | 1,451,480 | -0.07(-0.52%) |
Dec 13, 2013 | 12.90 | 12.99 | 12.61 | 12.98 | 1,888,118 | -0.32(-2.43%) |
Dec 12, 2013 | 13.16 | 13.32 | 13.16 | 13.31 | 402,411 | +0.07(+0.51%) |
Dec 11, 2013 | 13.20 | 13.39 | 13.13 | 13.24 | 765,821 | +0.02(+0.13%) |
Dec 10, 2013 | 13.33 | 13.37 | 13.09 | 13.22 | 774,458 | -0.14(-1.02%) |
Dec 09, 2013 | 13.28 | 13.39 | 13.05 | 13.36 | 677,405 | +0.10(+0.77%) |
Dec 06, 2013 | 13.71 | 13.71 | 13.10 | 13.26 | 989,301 | -0.41(-2.99%) |
Dec 05, 2013 | 13.62 | 13.71 | 13.62 | 13.66 | 247,968 | -0.01(-0.06%) |
Dec 04, 2013 | 13.80 | 13.80 | 13.48 | 13.67 | 366,563 | -0.12(-0.86%) |
Dec 03, 2013 | 13.66 | 13.94 | 13.52 | 13.79 | 789,597 | +0.07(+0.50%) |