Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.79 | 11.90 | 11.78 | 11.80 | 2,884 | -0.08(-0.67%) |
Feb 27, 2014 | 11.88 | 11.88 | 11.86 | 11.88 | 2,377 | +0.06(+0.51%) |
Feb 26, 2014 | 11.87 | 11.87 | 11.80 | 11.82 | 4,869 | +0.03(+0.25%) |
Feb 25, 2014 | 11.87 | 11.87 | 11.79 | 11.79 | 5,482 | -0.03(-0.25%) |
Feb 24, 2014 | 11.86 | 11.86 | 11.80 | 11.82 | 6,064 | +0.02(+0.17%) |
Feb 21, 2014 | 11.81 | 11.81 | 11.79 | 11.80 | 3,315 | +0.08(+0.68%) |
Feb 20, 2014 | 11.80 | 11.80 | 11.72 | 11.72 | 4,721 | -0.03(-0.25%) |
Feb 19, 2014 | 11.77 | 11.80 | 11.75 | 11.75 | 1,363 | +0.04(+0.34%) |
Feb 18, 2014 | 11.80 | 11.83 | 11.71 | 11.71 | 2,736 | -0.01(-0.09%) |
Feb 14, 2014 | 11.77 | 11.72 | 11.72 | 11.72 | 8,600 | +0.10(+0.86%) |
Feb 13, 2014 | 11.72 | 11.75 | 11.62 | 11.62 | 4,107 | -0.08(-0.71%) |
Feb 12, 2014 | 11.75 | 11.75 | 11.63 | 11.70 | 1,662 | +0.02(+0.20%) |
Feb 11, 2014 | 11.68 | 11.68 | 11.68 | 11.68 | 80 | +0.00(+0.00%) |
Feb 10, 2014 | 11.64 | 11.68 | 11.64 | 11.68 | 1,747 | +0.04(+0.39%) |
Feb 07, 2014 | 11.64 | 11.68 | 11.62 | 11.64 | 2,427 | +0.04(+0.30%) |
Feb 06, 2014 | 11.58 | 11.60 | 11.56 | 11.60 | 2,578 | +0.04(+0.35%) |
Feb 05, 2014 | 11.56 | 11.62 | 11.53 | 11.56 | 4,869 | +0.02(+0.17%) |
Feb 04, 2014 | 11.60 | 11.62 | 11.54 | 11.54 | 7,026 | -0.05(-0.43%) |
Feb 03, 2014 | 11.58 | 11.60 | 11.53 | 11.59 | 3,724 | +0.08(+0.69%) |
Jan 31, 2014 | 11.65 | 12.00 | 11.50 | 11.51 | 24,951 | -0.07(-0.57%) |
Jan 30, 2014 | 11.61 | 11.62 | 11.58 | 11.58 | 1,634 | -0.02(-0.21%) |
Jan 29, 2014 | 11.65 | 11.65 | 11.55 | 11.60 | 3,823 | +0.04(+0.35%) |
Jan 28, 2014 | 11.56 | 11.58 | 11.53 | 11.56 | 2,013 | +0.03(+0.26%) |
Jan 27, 2014 | 11.49 | 11.56 | 11.49 | 11.53 | 11,955 | +0.05(+0.44%) |
Jan 24, 2014 | 11.55 | 11.57 | 11.48 | 11.48 | 5,945 | -0.08(-0.69%) |
Jan 23, 2014 | 11.54 | 11.59 | 11.53 | 11.56 | 5,219 | +0.03(+0.26%) |
Jan 22, 2014 | 11.44 | 11.53 | 11.43 | 11.53 | 21,061 | +0.07(+0.61%) |
Jan 21, 2014 | 11.45 | 11.49 | 11.37 | 11.46 | 13,319 | +0.03(+0.26%) |
Jan 17, 2014 | 11.31 | 11.43 | 11.43 | 11.43 | 9,000 | +0.16(+1.42%) |
Jan 16, 2014 | 11.30 | 11.31 | 11.27 | 11.27 | 21,859 | -0.04(-0.35%) |
Jan 15, 2014 | 11.30 | 11.31 | 11.27 | 11.31 | 3,797 | +0.00(+0.00%) |
Jan 14, 2014 | 11.32 | 11.32 | 11.26 | 11.31 | 6,743 | -0.01(-0.09%) |
Jan 13, 2014 | 11.30 | 11.38 | 11.28 | 11.32 | 14,712 | +0.00(+0.00%) |
Jan 10, 2014 | 11.31 | 11.32 | 11.30 | 11.32 | 2,002 | +0.12(+1.07%) |
Jan 09, 2014 | 11.23 | 11.33 | 11.16 | 11.20 | 12,995 | -0.08(-0.71%) |
Jan 08, 2014 | 11.28 | 11.28 | 11.23 | 11.28 | 1,500 | -0.04(-0.35%) |
Jan 07, 2014 | 11.39 | 11.39 | 11.32 | 11.32 | 3,797 | +0.01(+0.09%) |
Jan 06, 2014 | 11.25 | 11.33 | 11.21 | 11.31 | 23,437 | +0.11(+0.98%) |
Jan 03, 2014 | 11.16 | 11.20 | 11.16 | 11.20 | 1,452 | +0.03(+0.27%) |
Jan 02, 2014 | 10.98 | 11.17 | 10.98 | 11.17 | 10,357 | +0.07(+0.63%) |
Dec 31, 2013 | 11.05 | 11.10 | 11.10 | 11.10 | 9,700 | +0.14(+1.28%) |
Dec 30, 2013 | 11.22 | 11.22 | 10.92 | 10.96 | 12,511 | -0.10(-0.90%) |
Dec 27, 2013 | 11.25 | 11.30 | 11.05 | 11.06 | 18,799 | -0.15(-1.34%) |
Dec 26, 2013 | 11.07 | 11.25 | 11.07 | 11.21 | 22,715 | +0.04(+0.36%) |
Dec 24, 2013 | 11.25 | 11.28 | 11.16 | 11.17 | 55,268 | -0.08(-0.71%) |
Dec 23, 2013 | 11.28 | 11.30 | 11.25 | 11.25 | 11,809 | +0.00(+0.00%) |
Dec 20, 2013 | 11.18 | 11.25 | 11.05 | 11.25 | 27,501 | +0.15(+1.35%) |
Dec 19, 2013 | 11.00 | 11.10 | 11.00 | 11.10 | 23,513 | +0.13(+1.19%) |
Dec 18, 2013 | 10.85 | 10.99 | 10.85 | 10.97 | 47,707 | +0.02(+0.18%) |
Dec 17, 2013 | 10.85 | 10.95 | 10.79 | 10.95 | 36,736 | +0.18(+1.67%) |
Dec 16, 2013 | 10.73 | 10.80 | 10.67 | 10.77 | 20,504 | +0.03(+0.28%) |
Dec 13, 2013 | 10.74 | 10.76 | 10.74 | 10.74 | 32,044 | +0.00(+0.00%) |
Dec 12, 2013 | 10.79 | 10.81 | 10.74 | 10.74 | 20,752 | -0.01(-0.09%) |
Dec 11, 2013 | 10.74 | 10.79 | 10.74 | 10.75 | 8,423 | -0.04(-0.37%) |
Dec 10, 2013 | 10.80 | 10.80 | 10.73 | 10.79 | 5,508 | -0.01(-0.09%) |
Dec 09, 2013 | 10.74 | 10.85 | 10.65 | 10.80 | 9,054 | +0.00(+0.00%) |
Dec 06, 2013 | 10.81 | 10.88 | 10.66 | 10.80 | 23,407 | -0.11(-1.01%) |
Dec 05, 2013 | 10.94 | 10.95 | 10.73 | 10.91 | 9,102 | +0.00(+0.00%) |
Dec 04, 2013 | 10.88 | 10.93 | 10.88 | 10.91 | 3,017 | -0.05(-0.46%) |
Dec 03, 2013 | 10.92 | 10.98 | 10.92 | 10.96 | 12,138 | +0.07(+0.64%) |