Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.04 | 17.95 | 16.29 | 16.44 | 1,444,266 | -0.41(-2.43%) |
Feb 27, 2014 | 15.56 | 17.01 | 15.09 | 16.85 | 1,906,171 | +2.35(+16.17%) |
Feb 26, 2014 | 14.81 | 15.06 | 14.38 | 14.50 | 608,712 | -0.14(-0.93%) |
Feb 25, 2014 | 14.36 | 14.80 | 14.12 | 14.64 | 558,431 | +0.12(+0.80%) |
Feb 24, 2014 | 15.34 | 15.44 | 14.51 | 14.52 | 525,844 | -0.91(-5.93%) |
Feb 21, 2014 | 15.57 | 15.65 | 15.42 | 15.44 | 335,989 | -0.15(-0.94%) |
Feb 20, 2014 | 15.36 | 15.66 | 14.94 | 15.59 | 502,601 | +0.42(+2.76%) |
Feb 19, 2014 | 14.78 | 15.65 | 14.68 | 15.17 | 509,911 | +0.21(+1.43%) |
Feb 18, 2014 | 14.51 | 15.03 | 14.43 | 14.95 | 475,118 | +0.81(+5.71%) |
Feb 14, 2014 | 14.27 | 14.14 | 14.14 | 14.14 | 435,549 | -0.26(-1.82%) |
Feb 13, 2014 | 14.07 | 14.54 | 13.92 | 14.41 | 194,326 | +0.18(+1.30%) |
Feb 12, 2014 | 13.99 | 14.44 | 13.93 | 14.22 | 370,838 | +0.31(+2.24%) |
Feb 11, 2014 | 14.00 | 14.13 | 13.71 | 13.91 | 250,067 | -0.07(-0.49%) |
Feb 10, 2014 | 13.77 | 14.40 | 13.73 | 13.98 | 355,182 | +0.14(+0.98%) |
Feb 07, 2014 | 13.65 | 13.97 | 13.39 | 13.84 | 262,653 | +0.49(+3.64%) |
Feb 06, 2014 | 13.34 | 13.79 | 13.14 | 13.36 | 255,660 | +0.18(+1.33%) |
Feb 05, 2014 | 12.66 | 13.26 | 12.39 | 13.18 | 462,229 | +0.46(+3.60%) |
Feb 04, 2014 | 12.67 | 12.94 | 12.59 | 12.72 | 356,458 | +0.07(+0.54%) |
Feb 03, 2014 | 13.12 | 13.22 | 12.54 | 12.66 | 548,788 | -0.51(-3.85%) |
Jan 31, 2014 | 12.71 | 13.39 | 12.71 | 13.16 | 249,065 | -0.29(-2.17%) |
Jan 30, 2014 | 13.53 | 13.75 | 13.39 | 13.45 | 268,383 | +0.18(+1.39%) |
Jan 29, 2014 | 13.38 | 13.80 | 13.17 | 13.27 | 438,241 | -0.77(-5.48%) |
Jan 28, 2014 | 13.10 | 14.12 | 13.08 | 14.04 | 701,025 | +0.89(+6.74%) |
Jan 27, 2014 | 13.36 | 13.62 | 12.85 | 13.15 | 636,824 | +0.32(+2.50%) |
Jan 24, 2014 | 14.03 | 14.22 | 12.66 | 12.83 | 1,498,316 | -1.45(-10.16%) |
Jan 23, 2014 | 15.12 | 15.20 | 14.17 | 14.28 | 879,516 | -1.04(-6.80%) |
Jan 22, 2014 | 15.19 | 15.50 | 14.98 | 15.32 | 352,424 | +0.38(+2.54%) |
Jan 21, 2014 | 14.60 | 15.24 | 14.60 | 14.94 | 538,349 | +0.30(+2.06%) |
Jan 17, 2014 | 15.19 | 14.64 | 14.64 | 14.64 | 585,218 | -0.55(-3.59%) |
Jan 16, 2014 | 15.58 | 15.66 | 15.10 | 15.19 | 284,406 | -0.29(-1.89%) |
Jan 15, 2014 | 14.68 | 15.54 | 14.68 | 15.48 | 503,352 | +0.76(+5.16%) |
Jan 14, 2014 | 14.46 | 14.80 | 14.13 | 14.72 | 374,082 | +0.28(+1.96%) |
Jan 13, 2014 | 14.52 | 14.94 | 14.31 | 14.44 | 805,941 | -0.23(-1.59%) |
Jan 10, 2014 | 15.33 | 15.43 | 14.19 | 14.67 | 813,286 | -0.62(-4.07%) |
Jan 09, 2014 | 15.35 | 15.49 | 15.10 | 15.29 | 306,708 | +0.09(+0.58%) |
Jan 08, 2014 | 15.67 | 15.76 | 15.03 | 15.21 | 852,947 | -0.35(-2.25%) |
Jan 07, 2014 | 16.62 | 16.62 | 15.02 | 15.56 | 1,421,634 | -0.98(-5.95%) |
Jan 06, 2014 | 16.88 | 16.88 | 16.25 | 16.54 | 521,991 | -0.67(-3.90%) |
Jan 03, 2014 | 16.81 | 17.26 | 16.19 | 17.21 | 721,171 | +0.38(+2.26%) |
Jan 02, 2014 | 17.49 | 17.76 | 16.80 | 16.83 | 487,973 | -0.69(-3.94%) |
Dec 31, 2013 | 16.50 | 17.52 | 17.52 | 17.52 | 1,277,887 | +1.33(+8.24%) |
Dec 30, 2013 | 18.64 | 18.64 | 15.79 | 16.19 | 3,108,280 | -2.72(-14.37%) |
Dec 27, 2013 | 18.88 | 19.06 | 18.74 | 18.91 | 129,025 | -0.13(-0.67%) |
Dec 26, 2013 | 18.94 | 19.19 | 18.72 | 19.03 | 258,161 | +0.03(+0.15%) |
Dec 24, 2013 | 18.91 | 19.13 | 18.89 | 19.00 | 108,538 | +0.00(+0.00%) |
Dec 23, 2013 | 19.44 | 19.44 | 18.82 | 19.00 | 252,160 | -0.28(-1.46%) |
Dec 20, 2013 | 19.23 | 19.35 | 18.93 | 19.28 | 266,237 | -0.01(-0.05%) |
Dec 19, 2013 | 19.36 | 19.40 | 18.95 | 19.29 | 217,911 | -0.06(-0.30%) |
Dec 18, 2013 | 19.08 | 19.40 | 18.89 | 19.35 | 176,634 | +0.18(+0.96%) |
Dec 17, 2013 | 19.12 | 19.44 | 18.98 | 19.17 | 133,331 | +0.14(+0.72%) |
Dec 16, 2013 | 19.23 | 19.56 | 19.00 | 19.03 | 177,741 | -0.26(-1.36%) |
Dec 13, 2013 | 18.59 | 19.37 | 18.59 | 19.29 | 247,708 | +0.72(+3.88%) |
Dec 12, 2013 | 18.54 | 18.93 | 18.03 | 18.57 | 370,841 | +0.03(+0.16%) |
Dec 11, 2013 | 19.28 | 19.45 | 18.52 | 18.54 | 632,608 | -0.69(-3.59%) |
Dec 10, 2013 | 19.59 | 19.76 | 19.16 | 19.24 | 316,601 | -0.48(-2.42%) |
Dec 09, 2013 | 19.66 | 20.25 | 19.52 | 19.71 | 348,201 | +0.16(+0.80%) |
Dec 06, 2013 | 19.60 | 19.95 | 19.42 | 19.56 | 254,684 | -0.05(-0.25%) |
Dec 05, 2013 | 19.62 | 19.84 | 19.32 | 19.61 | 374,597 | -0.06(-0.30%) |
Dec 04, 2013 | 19.68 | 20.39 | 19.47 | 19.66 | 359,463 | -0.36(-1.80%) |
Dec 03, 2013 | 20.12 | 20.48 | 19.57 | 20.02 | 339,805 | -0.20(-1.01%) |