Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.12 | 13.34 | 13.12 | 13.14 | 8,517 | +0.21(+1.63%) |
Mar 28, 2014 | 13.02 | 13.03 | 12.93 | 12.93 | 9,643 | -0.07(-0.56%) |
Mar 27, 2014 | 12.99 | 13.07 | 12.99 | 13.00 | 7,749 | -0.02(-0.19%) |
Mar 26, 2014 | 12.75 | 13.06 | 12.75 | 13.02 | 9,737 | +0.13(+1.00%) |
Mar 25, 2014 | 12.76 | 12.92 | 12.75 | 12.89 | 10,767 | +0.01(+0.06%) |
Mar 24, 2014 | 12.75 | 12.88 | 12.75 | 12.88 | 1,989 | +0.14(+1.08%) |
Mar 21, 2014 | 13.01 | 13.01 | 12.75 | 12.75 | 14,000 | -0.34(-2.60%) |
Mar 20, 2014 | 13.35 | 13.67 | 12.96 | 13.09 | 14,449 | -0.36(-2.65%) |
Mar 19, 2014 | 13.31 | 13.47 | 13.31 | 13.44 | 3,612 | -0.13(-0.95%) |
Mar 18, 2014 | 13.42 | 13.66 | 13.42 | 13.57 | 2,139 | -0.05(-0.36%) |
Mar 17, 2014 | 13.39 | 13.76 | 13.18 | 13.62 | 9,987 | +0.36(+2.69%) |
Mar 14, 2014 | 13.19 | 13.30 | 13.19 | 13.27 | 2,399 | +0.08(+0.61%) |
Mar 13, 2014 | 13.26 | 13.26 | 13.12 | 13.18 | 1,020 | +0.02(+0.18%) |
Mar 12, 2014 | 13.13 | 13.24 | 13.13 | 13.16 | 997 | -0.09(-0.67%) |
Mar 11, 2014 | 13.26 | 13.26 | 13.16 | 13.25 | 847 | +0.11(+0.80%) |
Mar 10, 2014 | 13.00 | 13.26 | 13.00 | 13.14 | 8,425 | +0.09(+0.68%) |
Mar 07, 2014 | 13.08 | 13.15 | 12.90 | 13.05 | 24,798 | -0.07(-0.56%) |
Mar 06, 2014 | 13.09 | 13.15 | 12.88 | 13.13 | 13,318 | +0.13(+1.00%) |
Mar 05, 2014 | 12.98 | 13.04 | 12.90 | 13.00 | 5,220 | +0.01(+0.06%) |
Mar 04, 2014 | 12.79 | 13.15 | 12.79 | 12.99 | 23,810 | +0.13(+1.01%) |
Mar 03, 2014 | 12.89 | 13.14 | 12.75 | 12.86 | 16,062 | -0.02(-0.13%) |
Feb 28, 2014 | 12.91 | 13.10 | 12.83 | 12.88 | 10,843 | +0.03(+0.25%) |
Feb 27, 2014 | 12.90 | 12.90 | 12.83 | 12.84 | 3,030 | +0.02(+0.13%) |
Feb 26, 2014 | 12.86 | 12.86 | 12.83 | 12.83 | 2,818 | -0.02(-0.13%) |
Feb 25, 2014 | 12.84 | 12.84 | 12.84 | 12.84 | 135 | -0.06(-0.44%) |
Feb 24, 2014 | 12.87 | 12.90 | 12.67 | 12.90 | 9,209 | +0.06(+0.44%) |
Feb 21, 2014 | 12.67 | 12.91 | 12.65 | 12.84 | 17,176 | -0.02(-0.13%) |
Feb 20, 2014 | 13.01 | 13.05 | 12.68 | 12.86 | 2,372 | -0.03(-0.25%) |
Feb 19, 2014 | 12.95 | 13.06 | 12.69 | 12.89 | 8,976 | -0.15(-1.18%) |
Feb 18, 2014 | 13.17 | 13.33 | 12.88 | 13.05 | 8,472 | +0.11(+0.88%) |
Feb 14, 2014 | 12.95 | 12.93 | 12.93 | 12.93 | 7,042 | +0.12(+0.95%) |
Feb 13, 2014 | 12.85 | 12.89 | 12.79 | 12.81 | 8,544 | -0.04(-0.31%) |
Feb 12, 2014 | 12.73 | 13.05 | 12.72 | 12.85 | 11,340 | +0.23(+1.85%) |
Feb 10, 2014 | 12.46 | 12.62 | 12.62 | 12.62 | 141 | +0.08(+0.64%) |
Feb 07, 2014 | 12.47 | 12.54 | 12.47 | 12.54 | 3,794 | +0.04(+0.32%) |
Feb 06, 2014 | 12.54 | 12.86 | 12.35 | 12.50 | 8,498 | +0.15(+1.24%) |
Feb 05, 2014 | 12.65 | 12.78 | 12.35 | 12.35 | 1,511 | -0.32(-2.54%) |
Feb 04, 2014 | 12.72 | 12.81 | 12.45 | 12.67 | 7,109 | +0.07(+0.57%) |
Feb 03, 2014 | 12.68 | 12.68 | 12.34 | 12.60 | 7,385 | +0.10(+0.84%) |
Jan 31, 2014 | 12.43 | 12.49 | 12.42 | 12.49 | 3,680 | -0.30(-2.33%) |
Jan 30, 2014 | 12.94 | 12.94 | 12.61 | 12.79 | 4,776 | -0.02(-0.19%) |
Jan 29, 2014 | 12.60 | 12.91 | 12.60 | 12.81 | 2,032 | -0.06(-0.44%) |
Jan 28, 2014 | 13.17 | 13.17 | 12.34 | 12.87 | 29,402 | -0.21(-1.60%) |
Jan 27, 2014 | 13.01 | 13.56 | 13.01 | 13.08 | 1,170 | -0.13(-0.97%) |
Jan 24, 2014 | 13.55 | 13.55 | 12.99 | 13.21 | 4,442 | -0.57(-4.14%) |
Jan 23, 2014 | 13.68 | 13.89 | 13.19 | 13.78 | 13,151 | +0.10(+0.76%) |
Jan 22, 2014 | 14.24 | 14.24 | 13.67 | 13.67 | 2,932 | -0.02(-0.12%) |
Jan 21, 2014 | 13.46 | 13.76 | 13.46 | 13.69 | 6,738 | +0.35(+2.65%) |
Jan 17, 2014 | 13.21 | 13.33 | 13.33 | 13.33 | 1,119 | +0.20(+1.53%) |
Jan 16, 2014 | 12.77 | 13.41 | 12.76 | 13.13 | 9,058 | +0.03(+0.25%) |
Jan 15, 2014 | 12.98 | 13.21 | 12.98 | 13.10 | 1,378 | +0.23(+1.81%) |
Jan 14, 2014 | 12.89 | 13.09 | 12.86 | 12.87 | 1,644 | -0.06(-0.50%) |
Jan 13, 2014 | 12.90 | 12.93 | 12.90 | 12.93 | 521 | -0.13(-0.98%) |
Jan 10, 2014 | 12.88 | 13.15 | 12.75 | 13.06 | 10,203 | +0.11(+0.87%) |
Jan 09, 2014 | 12.98 | 13.17 | 12.74 | 12.95 | 4,198 | +0.09(+0.69%) |
Jan 08, 2014 | 12.95 | 13.21 | 12.76 | 12.86 | 11,645 | -0.31(-2.38%) |
Jan 07, 2014 | 12.78 | 13.17 | 12.78 | 13.17 | 20,885 | +0.28(+2.18%) |
Jan 06, 2014 | 13.10 | 13.11 | 12.78 | 12.89 | 14,978 | -0.15(-1.17%) |
Jan 03, 2014 | 13.21 | 13.21 | 12.99 | 13.05 | 811 | +0.01(+0.06%) |