Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.93 | 12.28 | 11.93 | 12.16 | 60,690 | +0.29(+2.45%) |
Mar 28, 2014 | 11.48 | 12.13 | 11.48 | 11.87 | 43,849 | +0.36(+3.10%) |
Mar 27, 2014 | 11.86 | 11.86 | 11.47 | 11.51 | 39,922 | -0.29(-2.47%) |
Mar 26, 2014 | 12.33 | 12.35 | 11.79 | 11.80 | 50,061 | -0.43(-3.53%) |
Mar 25, 2014 | 12.12 | 12.27 | 12.03 | 12.23 | 27,945 | +0.17(+1.40%) |
Mar 24, 2014 | 12.39 | 12.39 | 12.06 | 12.06 | 65,369 | -0.31(-2.50%) |
Mar 21, 2014 | 12.28 | 12.50 | 12.15 | 12.37 | 80,493 | +0.18(+1.46%) |
Mar 20, 2014 | 12.28 | 12.28 | 12.10 | 12.20 | 31,961 | -0.07(-0.54%) |
Mar 19, 2014 | 12.28 | 12.38 | 12.06 | 12.26 | 57,769 | -0.03(-0.23%) |
Mar 18, 2014 | 12.04 | 12.40 | 12.04 | 12.29 | 71,736 | +0.31(+2.59%) |
Mar 17, 2014 | 12.24 | 12.44 | 11.94 | 11.98 | 50,633 | -0.23(-1.85%) |
Mar 14, 2014 | 12.21 | 12.40 | 12.17 | 12.21 | 59,130 | -0.10(-0.84%) |
Mar 13, 2014 | 12.54 | 12.54 | 12.29 | 12.31 | 57,128 | -0.17(-1.35%) |
Mar 12, 2014 | 12.44 | 12.52 | 12.38 | 12.48 | 48,501 | +0.04(+0.30%) |
Mar 11, 2014 | 12.44 | 12.62 | 12.35 | 12.44 | 85,550 | +0.01(+0.08%) |
Mar 10, 2014 | 12.44 | 12.45 | 12.25 | 12.43 | 39,231 | -0.05(-0.37%) |
Mar 07, 2014 | 12.51 | 12.54 | 12.41 | 12.48 | 30,675 | +0.09(+0.75%) |
Mar 06, 2014 | 12.42 | 12.46 | 12.15 | 12.38 | 48,537 | +0.01(+0.08%) |
Mar 05, 2014 | 12.61 | 12.65 | 12.31 | 12.38 | 58,787 | -0.28(-2.21%) |
Mar 04, 2014 | 12.46 | 13.03 | 12.38 | 12.65 | 147,274 | +0.36(+2.96%) |
Mar 03, 2014 | 12.54 | 12.54 | 12.09 | 12.29 | 79,620 | -0.32(-2.51%) |
Feb 28, 2014 | 12.80 | 12.92 | 12.60 | 12.61 | 129,581 | -0.18(-1.39%) |
Feb 27, 2014 | 12.71 | 12.83 | 12.62 | 12.79 | 54,282 | +0.04(+0.29%) |
Feb 26, 2014 | 12.81 | 13.00 | 12.64 | 12.75 | 81,486 | -0.09(-0.73%) |
Feb 25, 2014 | 12.69 | 12.94 | 12.65 | 12.84 | 45,683 | +0.11(+0.88%) |
Feb 24, 2014 | 12.70 | 12.76 | 12.55 | 12.73 | 55,111 | +0.18(+1.41%) |
Feb 21, 2014 | 12.36 | 12.65 | 12.35 | 12.55 | 77,644 | +0.27(+2.20%) |
Feb 20, 2014 | 11.97 | 12.32 | 11.95 | 12.28 | 56,762 | +0.31(+2.57%) |
Feb 19, 2014 | 12.02 | 12.08 | 11.95 | 11.97 | 84,102 | -0.10(-0.85%) |
Feb 18, 2014 | 11.81 | 12.10 | 11.74 | 12.08 | 51,263 | +0.33(+2.78%) |
Feb 14, 2014 | 11.69 | 11.75 | 11.75 | 11.75 | 44,426 | +0.08(+0.72%) |
Feb 13, 2014 | 11.41 | 11.68 | 11.41 | 11.67 | 42,320 | +0.20(+1.71%) |
Feb 12, 2014 | 11.52 | 11.68 | 11.42 | 11.47 | 50,556 | +0.00(+0.00%) |
Feb 11, 2014 | 11.43 | 11.51 | 11.37 | 11.47 | 46,596 | +0.10(+0.90%) |
Feb 10, 2014 | 11.40 | 11.42 | 11.30 | 11.37 | 76,542 | +0.00(+0.00%) |
Feb 07, 2014 | 11.21 | 11.45 | 11.18 | 11.37 | 85,420 | +0.19(+1.67%) |
Feb 06, 2014 | 11.18 | 11.30 | 11.18 | 11.18 | 67,653 | +0.00(+0.00%) |
Feb 05, 2014 | 11.09 | 11.23 | 11.02 | 11.18 | 122,258 | +0.08(+0.76%) |
Feb 04, 2014 | 10.98 | 11.17 | 10.88 | 11.10 | 129,973 | +0.14(+1.27%) |
Feb 03, 2014 | 10.92 | 10.96 | 10.57 | 10.96 | 188,921 | -0.01(-0.08%) |
Jan 31, 2014 | 10.90 | 11.43 | 10.76 | 10.97 | 266,530 | -1.04(-8.69%) |
Jan 30, 2014 | 12.11 | 12.13 | 11.90 | 12.01 | 109,806 | -0.04(-0.31%) |
Jan 29, 2014 | 11.99 | 12.34 | 11.97 | 12.05 | 82,143 | -0.09(-0.77%) |
Jan 28, 2014 | 11.99 | 12.15 | 11.97 | 12.14 | 86,186 | +0.09(+0.77%) |
Jan 27, 2014 | 12.29 | 12.29 | 11.96 | 12.05 | 67,482 | -0.32(-2.56%) |
Jan 24, 2014 | 12.77 | 12.78 | 12.18 | 12.37 | 113,789 | -0.52(-4.05%) |
Jan 23, 2014 | 13.09 | 13.09 | 12.64 | 12.89 | 154,370 | -0.30(-2.26%) |
Jan 22, 2014 | 13.14 | 13.24 | 13.06 | 13.19 | 58,377 | +0.02(+0.14%) |
Jan 21, 2014 | 13.27 | 13.33 | 13.15 | 13.17 | 104,309 | -0.06(-0.42%) |
Jan 17, 2014 | 13.23 | 13.22 | 13.22 | 13.22 | 88,422 | -0.06(-0.42%) |
Jan 16, 2014 | 13.24 | 13.38 | 13.22 | 13.28 | 101,139 | +0.05(+0.35%) |
Jan 15, 2014 | 13.22 | 13.36 | 13.20 | 13.23 | 220,077 | +0.00(+0.00%) |
Jan 14, 2014 | 12.67 | 13.23 | 12.64 | 13.23 | 99,471 | +0.54(+4.26%) |
Jan 13, 2014 | 12.66 | 12.93 | 12.48 | 12.69 | 94,954 | +0.05(+0.37%) |
Jan 10, 2014 | 12.77 | 12.85 | 12.37 | 12.65 | 129,502 | -0.16(-1.24%) |
Jan 09, 2014 | 12.50 | 12.96 | 12.41 | 12.80 | 127,205 | +0.35(+2.84%) |
Jan 08, 2014 | 12.79 | 12.89 | 12.31 | 12.45 | 218,044 | -0.27(-2.12%) |
Jan 07, 2014 | 12.66 | 12.94 | 12.60 | 12.72 | 89,581 | +0.12(+0.96%) |
Jan 06, 2014 | 12.68 | 12.80 | 12.51 | 12.60 | 99,196 | -0.07(-0.59%) |
Jan 03, 2014 | 13.03 | 13.09 | 12.52 | 12.67 | 129,136 | -0.35(-2.72%) |