Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.16 | 12.21 | 12.04 | 12.21 | 52,015 | -0.00(-0.04%) |
Feb 27, 2014 | 12.01 | 12.26 | 11.97 | 12.21 | 79,806 | +0.20(+1.63%) |
Feb 26, 2014 | 12.00 | 12.02 | 11.78 | 12.02 | 43,795 | +0.14(+1.15%) |
Feb 25, 2014 | 11.87 | 11.97 | 11.67 | 11.88 | 181,230 | -0.09(-0.73%) |
Feb 24, 2014 | 12.21 | 12.21 | 11.97 | 11.97 | 29,332 | -0.10(-0.81%) |
Feb 21, 2014 | 12.04 | 12.16 | 11.97 | 12.06 | 10,625 | +0.02(+0.20%) |
Feb 20, 2014 | 12.02 | 12.18 | 12.02 | 12.04 | 62,649 | -0.00(-0.01%) |
Feb 19, 2014 | 12.14 | 12.21 | 11.97 | 12.04 | 20,780 | -0.12(-0.96%) |
Feb 18, 2014 | 12.21 | 12.21 | 12.15 | 12.16 | 41,555 | -0.05(-0.44%) |
Feb 14, 2014 | 12.21 | 12.21 | 12.21 | 12.21 | 7,984 | +0.00(+0.04%) |
Feb 13, 2014 | 12.14 | 12.21 | 11.98 | 12.21 | 26,636 | +0.02(+0.20%) |
Feb 12, 2014 | 12.26 | 12.26 | 11.99 | 12.18 | 23,466 | +0.00(+0.00%) |
Feb 11, 2014 | 12.08 | 12.18 | 12.08 | 12.18 | 12,488 | +0.12(+1.02%) |
Feb 10, 2014 | 12.14 | 12.20 | 12.04 | 12.06 | 43,205 | -0.20(-1.60%) |
Feb 07, 2014 | 12.21 | 12.26 | 12.09 | 12.25 | 37,495 | +0.20(+1.62%) |
Feb 06, 2014 | 12.19 | 12.19 | 11.99 | 12.06 | 60,837 | -0.08(-0.64%) |
Feb 05, 2014 | 12.11 | 12.17 | 12.04 | 12.14 | 58,564 | +0.02(+0.16%) |
Feb 04, 2014 | 12.16 | 12.18 | 12.06 | 12.12 | 49,320 | -0.06(-0.46%) |
Feb 03, 2014 | 12.21 | 12.21 | 11.95 | 12.17 | 65,568 | -0.08(-0.65%) |
Jan 31, 2014 | 12.17 | 12.26 | 12.11 | 12.25 | 62,647 | -0.02(-0.20%) |
Jan 30, 2014 | 12.21 | 12.28 | 12.12 | 12.28 | 53,128 | +0.07(+0.56%) |
Jan 29, 2014 | 12.10 | 12.26 | 12.10 | 12.21 | 25,663 | +0.00(+0.00%) |
Jan 28, 2014 | 12.28 | 12.28 | 12.11 | 12.21 | 48,839 | +0.09(+0.76%) |
Jan 27, 2014 | 13.52 | 13.52 | 12.12 | 12.12 | 14,444 | -0.04(-0.35%) |
Jan 24, 2014 | 12.16 | 12.25 | 12.11 | 12.16 | 32,991 | -0.05(-0.40%) |
Jan 23, 2014 | 12.21 | 12.21 | 12.12 | 12.21 | 154,188 | -0.09(-0.71%) |
Jan 22, 2014 | 12.43 | 12.43 | 12.16 | 12.30 | 35,413 | +0.04(+0.32%) |
Jan 21, 2014 | 12.19 | 12.43 | 12.11 | 12.26 | 22,797 | +0.07(+0.60%) |
Jan 17, 2014 | 12.23 | 12.19 | 12.19 | 12.19 | 14,126 | +0.02(+0.16%) |
Jan 16, 2014 | 12.21 | 12.35 | 12.14 | 12.17 | 82,715 | +0.03(+0.24%) |
Jan 15, 2014 | 12.14 | 12.16 | 12.06 | 12.14 | 71,278 | +0.00(+0.00%) |
Jan 14, 2014 | 12.09 | 12.20 | 12.06 | 12.14 | 70,812 | +0.10(+0.81%) |
Jan 13, 2014 | 12.07 | 12.11 | 12.04 | 12.04 | 28,742 | -0.03(-0.28%) |
Jan 10, 2014 | 12.14 | 12.16 | 12.04 | 12.07 | 41,078 | +0.03(+0.28%) |
Jan 09, 2014 | 12.21 | 12.21 | 12.02 | 12.04 | 45,809 | +0.02(+0.20%) |
Jan 08, 2014 | 12.21 | 12.21 | 11.99 | 12.02 | 16,077 | -0.10(-0.82%) |
Jan 07, 2014 | 11.92 | 12.14 | 11.92 | 12.12 | 103,731 | +0.01(+0.10%) |
Jan 06, 2014 | 12.03 | 12.19 | 11.87 | 12.10 | 42,019 | +0.01(+0.12%) |
Jan 03, 2014 | 12.11 | 12.12 | 12.09 | 12.09 | 3,314 | +0.03(+0.24%) |
Jan 02, 2014 | 12.09 | 12.23 | 12.01 | 12.06 | 25,894 | +0.06(+0.53%) |
Dec 31, 2013 | 12.49 | 12.00 | 12.00 | 12.00 | 40,537 | -0.07(-0.61%) |
Dec 30, 2013 | 12.19 | 12.21 | 11.92 | 12.07 | 76,960 | -0.07(-0.56%) |
Dec 27, 2013 | 12.16 | 12.24 | 11.97 | 12.14 | 46,618 | -0.02(-0.20%) |
Dec 26, 2013 | 11.98 | 12.21 | 11.98 | 12.16 | 34,119 | +0.00(+0.00%) |
Dec 24, 2013 | 12.02 | 12.21 | 11.86 | 12.16 | 15,150 | +0.14(+1.14%) |
Dec 23, 2013 | 11.86 | 12.21 | 11.86 | 12.03 | 29,467 | +0.06(+0.49%) |
Dec 20, 2013 | 12.12 | 12.26 | 11.84 | 11.97 | 42,497 | -0.20(-1.61%) |
Dec 19, 2013 | 12.31 | 12.41 | 12.16 | 12.16 | 24,011 | -0.06(-0.48%) |
Dec 18, 2013 | 12.21 | 12.50 | 12.04 | 12.22 | 46,947 | +0.06(+0.48%) |
Dec 17, 2013 | 12.04 | 12.21 | 12.04 | 12.16 | 61,858 | +0.02(+0.20%) |
Dec 16, 2013 | 12.25 | 12.26 | 12.14 | 12.14 | 24,330 | +0.07(+0.61%) |
Dec 13, 2013 | 12.26 | 12.26 | 11.85 | 12.06 | 24,836 | -0.15(-1.20%) |
Dec 12, 2013 | 12.16 | 12.26 | 11.85 | 12.21 | 112,686 | +0.05(+0.40%) |
Dec 11, 2013 | 12.28 | 12.31 | 12.16 | 12.16 | 39,452 | -0.09(-0.76%) |
Dec 10, 2013 | 12.31 | 12.31 | 12.22 | 12.25 | 17,126 | -0.05(-0.44%) |
Dec 09, 2013 | 12.31 | 12.31 | 12.21 | 12.31 | 42,718 | -0.00(-0.04%) |
Dec 06, 2013 | 12.29 | 12.41 | 12.26 | 12.31 | 0 | -0.09(-0.71%) |
Dec 05, 2013 | 12.26 | 12.46 | 12.26 | 12.40 | 0 | +0.02(+0.16%) |
Dec 04, 2013 | 12.33 | 12.38 | 12.24 | 12.38 | 0 | +0.00(+0.04%) |
Dec 03, 2013 | 12.38 | 12.43 | 12.24 | 12.38 | 0 | -0.05(-0.39%) |