Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.32 | 11.39 | 11.30 | 11.36 | 16,509 | +0.00(+0.00%) |
Feb 27, 2014 | 11.36 | 11.36 | 11.31 | 11.36 | 17,345 | +0.01(+0.11%) |
Feb 26, 2014 | 11.36 | 11.36 | 11.31 | 11.35 | 5,707 | +0.01(+0.11%) |
Feb 25, 2014 | 11.38 | 11.38 | 11.31 | 11.33 | 10,544 | -0.01(-0.06%) |
Feb 24, 2014 | 11.31 | 11.35 | 11.31 | 11.34 | 35,660 | -0.01(-0.05%) |
Feb 21, 2014 | 11.29 | 11.35 | 11.29 | 11.35 | 42,652 | +0.02(+0.16%) |
Feb 20, 2014 | 11.32 | 11.35 | 11.31 | 11.33 | 55,529 | +0.01(+0.11%) |
Feb 19, 2014 | 11.38 | 11.40 | 11.25 | 11.31 | 53,653 | -0.07(-0.64%) |
Feb 18, 2014 | 11.31 | 11.39 | 11.29 | 11.39 | 24,631 | +0.04(+0.39%) |
Feb 14, 2014 | 11.29 | 11.34 | 11.34 | 11.34 | 18,290 | +0.05(+0.44%) |
Feb 13, 2014 | 11.34 | 11.35 | 11.25 | 11.29 | 40,970 | -0.06(-0.55%) |
Feb 12, 2014 | 11.30 | 11.39 | 11.30 | 11.36 | 10,663 | +0.04(+0.39%) |
Feb 11, 2014 | 11.31 | 11.36 | 11.28 | 11.31 | 55,609 | +0.01(+0.11%) |
Feb 10, 2014 | 11.30 | 11.34 | 11.29 | 11.30 | 20,109 | -0.01(-0.11%) |
Feb 07, 2014 | 11.32 | 11.35 | 11.29 | 11.31 | 16,379 | +0.03(+0.22%) |
Feb 06, 2014 | 11.26 | 11.37 | 11.26 | 11.29 | 25,288 | +0.00(+0.00%) |
Feb 05, 2014 | 11.26 | 11.32 | 11.26 | 11.29 | 29,694 | -0.04(-0.33%) |
Feb 04, 2014 | 11.36 | 11.38 | 11.25 | 11.32 | 24,711 | -0.05(-0.44%) |
Feb 03, 2014 | 11.28 | 11.44 | 11.27 | 11.37 | 21,738 | +0.09(+0.77%) |
Jan 31, 2014 | 11.28 | 11.29 | 11.28 | 11.29 | 13,860 | +0.00(+0.00%) |
Jan 30, 2014 | 11.29 | 11.39 | 11.27 | 11.29 | 20,440 | -0.03(-0.28%) |
Jan 29, 2014 | 11.31 | 11.36 | 11.31 | 11.32 | 34,004 | -0.06(-0.55%) |
Jan 28, 2014 | 11.35 | 11.42 | 11.32 | 11.38 | 47,633 | -0.01(-0.06%) |
Jan 27, 2014 | 12.30 | 12.30 | 11.37 | 11.39 | 24,367 | -0.02(-0.16%) |
Jan 24, 2014 | 11.46 | 11.47 | 11.32 | 11.41 | 75,480 | -0.08(-0.71%) |
Jan 23, 2014 | 11.44 | 11.49 | 11.44 | 11.49 | 37,805 | +0.04(+0.33%) |
Jan 22, 2014 | 11.41 | 11.53 | 11.41 | 11.45 | 68,090 | -0.02(-0.15%) |
Jan 21, 2014 | 11.45 | 11.69 | 11.41 | 11.47 | 36,542 | -0.00(-0.02%) |
Jan 17, 2014 | 11.47 | 11.47 | 11.47 | 11.47 | 41,073 | -0.01(-0.08%) |
Jan 16, 2014 | 11.47 | 11.50 | 11.43 | 11.48 | 21,892 | +0.05(+0.41%) |
Jan 15, 2014 | 11.46 | 11.50 | 11.42 | 11.43 | 85,252 | -0.01(-0.11%) |
Jan 14, 2014 | 11.50 | 11.50 | 11.44 | 11.44 | 33,246 | +0.01(+0.11%) |
Jan 13, 2014 | 11.41 | 11.47 | 11.33 | 11.43 | 29,214 | +0.01(+0.06%) |
Jan 10, 2014 | 11.40 | 11.52 | 11.29 | 11.42 | 51,227 | +0.04(+0.33%) |
Jan 09, 2014 | 11.37 | 11.40 | 11.31 | 11.39 | 14,576 | +0.09(+0.77%) |
Jan 08, 2014 | 11.28 | 11.34 | 11.28 | 11.30 | 36,816 | +0.02(+0.22%) |
Jan 07, 2014 | 11.29 | 11.30 | 11.24 | 11.28 | 47,097 | +0.03(+0.28%) |
Jan 06, 2014 | 11.42 | 11.42 | 11.23 | 11.24 | 40,516 | -0.10(-0.88%) |
Jan 03, 2014 | 11.54 | 11.54 | 11.30 | 11.34 | 38,024 | +0.00(+0.00%) |
Jan 02, 2014 | 11.34 | 11.47 | 11.31 | 11.34 | 28,026 | +0.03(+0.27%) |
Dec 31, 2013 | 11.28 | 11.31 | 11.31 | 11.31 | 159,158 | +0.03(+0.22%) |
Dec 30, 2013 | 11.28 | 11.40 | 11.12 | 11.29 | 201,481 | -0.01(-0.11%) |
Dec 27, 2013 | 11.19 | 11.39 | 11.19 | 11.30 | 49,740 | +0.06(+0.50%) |
Dec 26, 2013 | 11.29 | 11.29 | 11.18 | 11.24 | 74,209 | -0.02(-0.22%) |
Dec 24, 2013 | 11.22 | 11.27 | 11.16 | 11.27 | 27,450 | +0.09(+0.83%) |
Dec 23, 2013 | 11.10 | 11.26 | 11.08 | 11.18 | 170,713 | +0.08(+0.73%) |
Dec 20, 2013 | 11.10 | 11.13 | 11.06 | 11.10 | 194,382 | +0.02(+0.22%) |
Dec 19, 2013 | 11.03 | 11.11 | 11.03 | 11.07 | 145,002 | -0.01(-0.06%) |
Dec 18, 2013 | 11.11 | 11.11 | 11.01 | 11.08 | 183,241 | +0.01(+0.06%) |
Dec 17, 2013 | 11.03 | 11.10 | 11.01 | 11.07 | 139,979 | +0.00(+0.01%) |
Dec 16, 2013 | 11.07 | 11.10 | 11.02 | 11.07 | 71,659 | -0.02(-0.18%) |
Dec 13, 2013 | 11.04 | 11.12 | 11.02 | 11.09 | 35,316 | +0.01(+0.06%) |
Dec 12, 2013 | 11.01 | 11.13 | 11.00 | 11.08 | 68,808 | +0.01(+0.11%) |
Dec 11, 2013 | 10.99 | 11.08 | 10.99 | 11.07 | 81,772 | +0.02(+0.22%) |
Dec 10, 2013 | 10.99 | 11.14 | 10.98 | 11.05 | 160,836 | +0.04(+0.34%) |
Dec 09, 2013 | 11.02 | 11.05 | 10.97 | 11.01 | 125,349 | -0.01(-0.06%) |
Dec 06, 2013 | 11.09 | 11.10 | 11.00 | 11.01 | 65,771 | -0.01(-0.06%) |
Dec 05, 2013 | 11.10 | 11.14 | 10.99 | 11.02 | 76,662 | -0.13(-1.19%) |
Dec 04, 2013 | 11.13 | 11.24 | 11.11 | 11.15 | 93,148 | -0.05(-0.46%) |
Dec 03, 2013 | 11.11 | 11.39 | 11.00 | 11.21 | 122,841 | +0.17(+1.51%) |