Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.95 | 11.95 | 11.82 | 11.89 | 1,654 | +0.01(+0.08%) |
Mar 28, 2014 | 11.90 | 11.91 | 11.85 | 11.88 | 2,687 | +0.03(+0.25%) |
Mar 27, 2014 | 11.76 | 11.87 | 11.76 | 11.85 | 788 | +0.10(+0.85%) |
Mar 26, 2014 | 11.90 | 11.90 | 11.75 | 11.75 | 3,763 | -0.04(-0.34%) |
Mar 25, 2014 | 11.96 | 11.96 | 11.79 | 11.79 | 750 | -0.19(-1.59%) |
Mar 24, 2014 | 11.83 | 11.98 | 11.83 | 11.98 | 1,489 | +0.17(+1.44%) |
Mar 21, 2014 | 11.83 | 11.83 | 11.81 | 11.81 | 2,418 | +0.01(+0.08%) |
Mar 20, 2014 | 11.73 | 11.80 | 11.73 | 11.80 | 3,063 | -0.04(-0.34%) |
Mar 19, 2014 | 12.15 | 12.15 | 11.82 | 11.84 | 22,915 | -0.08(-0.67%) |
Mar 18, 2014 | 12.10 | 12.10 | 11.82 | 11.92 | 5,145 | +0.07(+0.59%) |
Mar 17, 2014 | 11.85 | 11.85 | 11.85 | 11.85 | 812 | -0.05(-0.44%) |
Mar 14, 2014 | 11.93 | 11.93 | 11.90 | 11.90 | 2,144 | +0.05(+0.40%) |
Mar 13, 2014 | 11.90 | 11.91 | 11.82 | 11.86 | 10,797 | +0.03(+0.24%) |
Mar 12, 2014 | 11.92 | 11.92 | 11.81 | 11.83 | 4,692 | +0.07(+0.57%) |
Mar 11, 2014 | 11.69 | 11.77 | 11.68 | 11.76 | 7,106 | +0.05(+0.43%) |
Mar 10, 2014 | 11.70 | 11.73 | 11.67 | 11.71 | 4,819 | +0.04(+0.34%) |
Mar 07, 2014 | 11.75 | 11.75 | 11.65 | 11.67 | 7,752 | -0.05(-0.43%) |
Mar 06, 2014 | 11.75 | 11.78 | 11.71 | 11.72 | 10,989 | +0.01(+0.09%) |
Mar 05, 2014 | 11.71 | 11.71 | 11.70 | 11.71 | 4,134 | -0.01(-0.11%) |
Mar 04, 2014 | 11.74 | 11.74 | 11.72 | 11.72 | 2,554 | +0.02(+0.20%) |
Mar 03, 2014 | 11.68 | 11.75 | 11.68 | 11.70 | 5,131 | +0.03(+0.26%) |
Feb 28, 2014 | 11.70 | 11.73 | 11.65 | 11.67 | 17,359 | +0.00(+0.00%) |
Feb 27, 2014 | 11.56 | 11.67 | 11.56 | 11.67 | 5,233 | +0.03(+0.26%) |
Feb 26, 2014 | 11.60 | 11.67 | 11.60 | 11.64 | 7,885 | +0.10(+0.87%) |
Feb 25, 2014 | 11.54 | 11.63 | 11.54 | 11.54 | 6,187 | +0.01(+0.09%) |
Feb 24, 2014 | 11.54 | 11.58 | 11.53 | 11.53 | 5,400 | +0.01(+0.09%) |
Feb 21, 2014 | 11.51 | 11.58 | 11.50 | 11.52 | 6,848 | +0.02(+0.17%) |
Feb 20, 2014 | 11.63 | 11.63 | 11.50 | 11.50 | 3,224 | +0.00(+0.00%) |
Feb 19, 2014 | 11.51 | 11.51 | 11.50 | 11.50 | 2,932 | -0.01(-0.09%) |
Feb 18, 2014 | 11.79 | 11.79 | 11.51 | 11.51 | 4,430 | +0.00(+0.00%) |
Feb 14, 2014 | 11.53 | 11.51 | 11.51 | 11.51 | 5,100 | -0.03(-0.26%) |
Feb 13, 2014 | 11.54 | 11.63 | 11.48 | 11.54 | 2,998 | +0.00(+0.00%) |
Feb 12, 2014 | 11.63 | 11.67 | 11.54 | 11.54 | 5,298 | -0.01(-0.09%) |
Feb 11, 2014 | 11.52 | 11.71 | 11.52 | 11.55 | 8,535 | -0.05(-0.43%) |
Feb 10, 2014 | 11.62 | 11.68 | 11.58 | 11.60 | 3,441 | +0.05(+0.40%) |
Feb 07, 2014 | 11.50 | 11.67 | 11.50 | 11.55 | 6,825 | +0.00(+0.00%) |
Feb 06, 2014 | 11.47 | 11.56 | 11.46 | 11.55 | 1,886 | +0.05(+0.43%) |
Feb 05, 2014 | 11.48 | 11.50 | 11.41 | 11.50 | 7,249 | +0.03(+0.29%) |
Feb 04, 2014 | 11.48 | 11.54 | 11.47 | 11.47 | 4,421 | -0.11(-0.95%) |
Feb 03, 2014 | 11.51 | 11.60 | 11.49 | 11.58 | 7,855 | +0.05(+0.42%) |
Jan 31, 2014 | 11.53 | 11.56 | 11.48 | 11.53 | 6,514 | +0.09(+0.80%) |
Jan 30, 2014 | 11.45 | 11.46 | 11.42 | 11.44 | 3,917 | +0.00(+0.00%) |
Jan 29, 2014 | 11.43 | 11.47 | 11.42 | 11.44 | 5,165 | +0.01(+0.09%) |
Jan 28, 2014 | 11.50 | 11.50 | 11.39 | 11.43 | 5,530 | +0.02(+0.18%) |
Jan 27, 2014 | 11.58 | 11.58 | 11.41 | 11.41 | 8,365 | -0.10(-0.87%) |
Jan 24, 2014 | 11.77 | 11.77 | 11.48 | 11.51 | 5,099 | -0.01(-0.09%) |
Jan 23, 2014 | 11.42 | 11.61 | 11.42 | 11.52 | 5,453 | +0.04(+0.35%) |
Jan 22, 2014 | 11.55 | 11.55 | 11.47 | 11.48 | 7,186 | -0.14(-1.20%) |
Jan 21, 2014 | 11.68 | 11.68 | 11.45 | 11.62 | 5,146 | +0.13(+1.13%) |
Jan 17, 2014 | 11.42 | 11.49 | 11.49 | 11.49 | 3,900 | +0.10(+0.88%) |
Jan 16, 2014 | 11.48 | 11.48 | 11.35 | 11.39 | 6,276 | +0.00(+0.00%) |
Jan 15, 2014 | 11.38 | 11.49 | 11.39 | 11.39 | 3,323 | +0.01(+0.04%) |
Jan 14, 2014 | 11.50 | 11.51 | 11.38 | 11.38 | 6,383 | -0.04(-0.31%) |
Jan 13, 2014 | 11.42 | 11.50 | 11.42 | 11.42 | 1,688 | -0.02(-0.17%) |
Jan 10, 2014 | 11.39 | 11.46 | 11.39 | 11.44 | 5,794 | +0.12(+1.06%) |
Jan 09, 2014 | 11.32 | 11.51 | 11.26 | 11.32 | 2,662 | +0.07(+0.62%) |
Jan 08, 2014 | 11.38 | 11.52 | 11.21 | 11.25 | 4,839 | -0.05(-0.44%) |
Jan 07, 2014 | 11.38 | 11.58 | 11.26 | 11.30 | 9,080 | +0.00(+0.00%) |
Jan 06, 2014 | 11.21 | 11.48 | 11.16 | 11.30 | 3,539 | +0.16(+1.44%) |
Jan 03, 2014 | 11.20 | 11.20 | 11.06 | 11.14 | 12,585 | -0.03(-0.27%) |