Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.59 | 13.71 | 13.31 | 13.40 | 428,070 | -0.19(-1.40%) |
Feb 27, 2014 | 13.50 | 13.60 | 13.28 | 13.59 | 369,540 | +0.07(+0.52%) |
Feb 26, 2014 | 13.26 | 13.61 | 13.21 | 13.52 | 326,898 | +0.30(+2.27%) |
Feb 25, 2014 | 13.67 | 13.71 | 13.16 | 13.22 | 324,735 | -0.48(-3.50%) |
Feb 24, 2014 | 13.39 | 13.90 | 13.18 | 13.70 | 649,588 | +0.38(+2.85%) |
Feb 21, 2014 | 12.94 | 13.48 | 12.84 | 13.32 | 850,759 | +0.45(+3.50%) |
Feb 20, 2014 | 12.82 | 13.06 | 12.82 | 12.87 | 431,173 | +0.04(+0.31%) |
Feb 19, 2014 | 13.20 | 13.43 | 12.81 | 12.83 | 674,274 | -0.39(-2.95%) |
Feb 18, 2014 | 13.26 | 13.65 | 13.12 | 13.22 | 648,467 | -0.07(-0.53%) |
Feb 14, 2014 | 13.18 | 13.29 | 13.29 | 13.29 | 399,000 | +0.10(+0.76%) |
Feb 13, 2014 | 13.16 | 13.45 | 13.16 | 13.19 | 317,400 | -0.12(-0.90%) |
Feb 12, 2014 | 13.40 | 13.57 | 13.08 | 13.31 | 484,170 | -0.07(-0.52%) |
Feb 11, 2014 | 13.28 | 13.41 | 12.97 | 13.38 | 533,983 | +0.09(+0.68%) |
Feb 10, 2014 | 12.96 | 13.29 | 12.80 | 13.29 | 1,325,579 | +0.27(+2.07%) |
Feb 07, 2014 | 13.28 | 13.46 | 13.00 | 13.02 | 721,466 | -0.25(-1.88%) |
Feb 06, 2014 | 13.46 | 13.71 | 13.27 | 13.27 | 483,370 | -0.16(-1.19%) |
Feb 05, 2014 | 13.58 | 13.66 | 13.21 | 13.43 | 501,020 | -0.28(-2.04%) |
Feb 04, 2014 | 13.35 | 13.80 | 13.19 | 13.71 | 756,648 | +0.42(+3.16%) |
Feb 03, 2014 | 14.06 | 14.15 | 13.26 | 13.29 | 1,179,800 | -0.79(-5.61%) |
Jan 31, 2014 | 14.11 | 14.45 | 14.03 | 14.08 | 940,712 | -0.23(-1.61%) |
Jan 30, 2014 | 14.43 | 14.56 | 14.05 | 14.31 | 520,559 | +0.01(+0.07%) |
Jan 29, 2014 | 14.53 | 14.55 | 14.24 | 14.30 | 647,097 | -0.43(-2.92%) |
Jan 28, 2014 | 14.46 | 14.76 | 14.36 | 14.73 | 644,539 | +0.27(+1.87%) |
Jan 27, 2014 | 14.47 | 14.94 | 14.08 | 14.46 | 1,674,085 | +0.08(+0.56%) |
Jan 24, 2014 | 15.42 | 15.43 | 14.37 | 14.38 | 1,208,730 | -1.25(-8.00%) |
Jan 23, 2014 | 15.85 | 16.08 | 15.62 | 15.63 | 723,825 | -0.21(-1.33%) |
Jan 22, 2014 | 15.91 | 15.99 | 15.67 | 15.84 | 401,429 | -0.10(-0.63%) |
Jan 21, 2014 | 16.15 | 16.37 | 15.59 | 15.94 | 638,549 | -0.05(-0.31%) |
Jan 17, 2014 | 15.85 | 15.99 | 15.99 | 15.99 | 600,000 | +0.07(+0.44%) |
Jan 16, 2014 | 15.65 | 15.93 | 15.48 | 15.92 | 645,931 | +0.19(+1.21%) |
Jan 15, 2014 | 15.73 | 15.91 | 15.50 | 15.73 | 468,616 | +0.00(+0.00%) |
Jan 14, 2014 | 15.32 | 15.75 | 15.26 | 15.73 | 536,873 | +0.44(+2.88%) |
Jan 13, 2014 | 16.04 | 16.17 | 15.28 | 15.29 | 565,993 | -0.80(-4.97%) |
Jan 10, 2014 | 16.06 | 16.16 | 15.91 | 16.09 | 359,441 | -0.01(-0.06%) |
Jan 09, 2014 | 16.30 | 16.30 | 15.92 | 16.10 | 248,482 | -0.10(-0.62%) |
Jan 08, 2014 | 16.36 | 16.45 | 16.13 | 16.20 | 744,271 | -0.16(-0.98%) |
Jan 07, 2014 | 16.54 | 16.75 | 16.25 | 16.36 | 538,859 | -0.10(-0.61%) |
Jan 06, 2014 | 16.92 | 16.92 | 16.36 | 16.46 | 292,607 | -0.42(-2.49%) |
Jan 03, 2014 | 16.99 | 17.21 | 16.77 | 16.88 | 331,416 | -0.08(-0.47%) |
Jan 02, 2014 | 16.89 | 17.06 | 16.68 | 16.96 | 453,470 | +0.03(+0.18%) |
Dec 31, 2013 | 16.86 | 16.93 | 16.93 | 16.93 | 494,700 | +0.16(+0.95%) |
Dec 30, 2013 | 16.71 | 16.84 | 16.47 | 16.77 | 373,176 | +0.02(+0.12%) |
Dec 27, 2013 | 17.00 | 17.02 | 16.59 | 16.75 | 427,490 | -0.20(-1.18%) |
Dec 26, 2013 | 16.93 | 17.24 | 16.93 | 16.95 | 389,677 | +0.13(+0.77%) |
Dec 24, 2013 | 16.84 | 16.98 | 16.67 | 16.82 | 258,497 | +0.01(+0.06%) |
Dec 23, 2013 | 16.55 | 17.01 | 16.45 | 16.81 | 671,505 | +0.32(+1.94%) |
Dec 20, 2013 | 15.79 | 16.55 | 15.50 | 16.49 | 2,210,092 | +0.69(+4.37%) |
Dec 19, 2013 | 15.95 | 16.11 | 15.61 | 15.80 | 883,410 | -0.25(-1.56%) |
Dec 18, 2013 | 16.49 | 16.59 | 15.63 | 16.05 | 1,204,697 | -0.48(-2.90%) |
Dec 17, 2013 | 17.20 | 17.20 | 16.50 | 16.53 | 596,202 | -0.70(-4.06%) |
Dec 16, 2013 | 17.05 | 17.41 | 16.81 | 17.23 | 392,705 | +0.24(+1.41%) |
Dec 13, 2013 | 16.85 | 17.11 | 16.74 | 16.99 | 365,244 | +0.17(+1.01%) |
Dec 12, 2013 | 16.85 | 17.00 | 16.58 | 16.82 | 424,603 | -0.06(-0.36%) |
Dec 11, 2013 | 17.32 | 17.50 | 16.78 | 16.88 | 667,666 | -0.42(-2.43%) |
Dec 10, 2013 | 17.58 | 17.61 | 17.29 | 17.30 | 417,890 | -0.40(-2.26%) |
Dec 09, 2013 | 17.52 | 17.85 | 17.51 | 17.70 | 555,745 | +0.25(+1.43%) |
Dec 06, 2013 | 17.64 | 17.87 | 17.30 | 17.45 | 0 | +0.04(+0.23%) |
Dec 05, 2013 | 17.71 | 17.85 | 17.23 | 17.41 | 0 | -0.35(-1.97%) |
Dec 04, 2013 | 17.73 | 17.99 | 17.42 | 17.76 | 0 | -0.02(-0.11%) |
Dec 03, 2013 | 17.51 | 17.80 | 17.35 | 17.78 | 0 | +0.18(+1.02%) |