Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.15 | 13.39 | 13.13 | 13.20 | 253,023 | +0.00(+0.00%) |
Feb 27, 2014 | 13.13 | 13.23 | 13.06 | 13.20 | 220,972 | +0.02(+0.12%) |
Feb 26, 2014 | 13.12 | 13.21 | 13.07 | 13.18 | 192,513 | +0.06(+0.43%) |
Feb 25, 2014 | 13.27 | 13.30 | 13.08 | 13.12 | 211,363 | -0.21(-1.55%) |
Feb 24, 2014 | 13.27 | 13.46 | 13.18 | 13.33 | 213,341 | +0.14(+1.10%) |
Feb 21, 2014 | 13.20 | 13.31 | 13.15 | 13.18 | 240,734 | +0.05(+0.35%) |
Feb 20, 2014 | 13.17 | 13.23 | 13.10 | 13.14 | 202,220 | +0.03(+0.20%) |
Feb 19, 2014 | 13.46 | 13.48 | 13.11 | 13.11 | 253,247 | -0.37(-2.73%) |
Feb 18, 2014 | 13.46 | 13.77 | 13.40 | 13.48 | 281,880 | +0.07(+0.50%) |
Feb 14, 2014 | 13.33 | 13.41 | 13.41 | 13.41 | 238,770 | +0.08(+0.62%) |
Feb 13, 2014 | 13.02 | 13.36 | 12.72 | 13.33 | 262,044 | +0.31(+2.35%) |
Feb 12, 2014 | 13.02 | 13.16 | 12.98 | 13.02 | 154,037 | +0.01(+0.04%) |
Feb 11, 2014 | 12.76 | 13.09 | 12.76 | 13.02 | 214,547 | +0.23(+1.78%) |
Feb 10, 2014 | 12.89 | 12.89 | 12.63 | 12.79 | 299,127 | -0.15(-1.16%) |
Feb 07, 2014 | 13.04 | 13.13 | 12.89 | 12.94 | 188,578 | -0.05(-0.36%) |
Feb 06, 2014 | 12.81 | 13.14 | 12.81 | 12.99 | 253,956 | +0.25(+1.95%) |
Feb 05, 2014 | 12.90 | 13.14 | 12.62 | 12.74 | 397,351 | -0.12(-0.97%) |
Feb 04, 2014 | 12.82 | 13.04 | 12.70 | 12.86 | 359,934 | +0.13(+1.02%) |
Feb 03, 2014 | 13.16 | 13.16 | 12.57 | 12.73 | 557,909 | -0.41(-3.15%) |
Jan 31, 2014 | 13.07 | 13.23 | 13.00 | 13.15 | 295,785 | -0.04(-0.27%) |
Jan 30, 2014 | 13.10 | 13.25 | 13.08 | 13.18 | 161,946 | +0.16(+1.19%) |
Jan 29, 2014 | 13.21 | 13.43 | 12.96 | 13.03 | 349,898 | -0.34(-2.56%) |
Jan 28, 2014 | 13.33 | 13.45 | 13.24 | 13.37 | 309,860 | +0.02(+0.16%) |
Jan 27, 2014 | 13.46 | 13.62 | 13.32 | 13.35 | 270,496 | -0.13(-0.96%) |
Jan 24, 2014 | 13.63 | 13.68 | 13.46 | 13.48 | 254,987 | -0.17(-1.25%) |
Jan 23, 2014 | 13.74 | 13.83 | 13.62 | 13.65 | 227,967 | -0.13(-0.98%) |
Jan 22, 2014 | 13.83 | 13.95 | 13.75 | 13.79 | 167,795 | +0.00(+0.00%) |
Jan 21, 2014 | 13.51 | 13.85 | 13.48 | 13.79 | 332,049 | +0.32(+2.38%) |
Jan 17, 2014 | 13.49 | 13.46 | 13.46 | 13.46 | 172,509 | -0.06(-0.42%) |
Jan 16, 2014 | 13.66 | 13.71 | 13.48 | 13.52 | 173,448 | -0.11(-0.80%) |
Jan 15, 2014 | 13.49 | 13.69 | 13.51 | 13.63 | 230,894 | +0.14(+1.04%) |
Jan 14, 2014 | 13.39 | 13.49 | 13.27 | 13.49 | 205,858 | +0.16(+1.16%) |
Jan 13, 2014 | 13.53 | 13.56 | 13.14 | 13.33 | 512,772 | -0.19(-1.42%) |
Jan 10, 2014 | 13.67 | 13.72 | 13.42 | 13.53 | 333,683 | -0.16(-1.14%) |
Jan 09, 2014 | 13.86 | 13.88 | 13.58 | 13.68 | 249,097 | -0.16(-1.12%) |
Jan 08, 2014 | 14.07 | 14.16 | 13.75 | 13.84 | 271,941 | -0.23(-1.66%) |
Jan 07, 2014 | 14.20 | 14.24 | 13.92 | 14.07 | 238,080 | -0.05(-0.37%) |
Jan 06, 2014 | 14.14 | 14.16 | 14.01 | 14.12 | 457,409 | +0.05(+0.37%) |
Jan 03, 2014 | 14.17 | 14.23 | 14.04 | 14.07 | 170,599 | -0.04(-0.26%) |
Jan 02, 2014 | 14.36 | 14.36 | 14.05 | 14.11 | 199,147 | -0.22(-1.52%) |
Dec 31, 2013 | 14.32 | 14.32 | 14.32 | 14.32 | 217,141 | -0.02(-0.11%) |
Dec 30, 2013 | 14.56 | 14.73 | 14.31 | 14.34 | 331,117 | -0.19(-1.30%) |
Dec 27, 2013 | 14.62 | 14.73 | 14.42 | 14.53 | 264,508 | -0.01(-0.04%) |
Dec 26, 2013 | 14.62 | 14.67 | 14.53 | 14.53 | 165,673 | +0.02(+0.11%) |
Dec 24, 2013 | 14.19 | 14.53 | 14.06 | 14.52 | 245,726 | +0.30(+2.12%) |
Dec 23, 2013 | 14.24 | 14.41 | 14.17 | 14.22 | 398,312 | +0.03(+0.22%) |
Dec 20, 2013 | 14.29 | 14.55 | 14.16 | 14.19 | 524,521 | -0.14(-1.00%) |
Dec 19, 2013 | 14.26 | 14.48 | 14.26 | 14.33 | 362,120 | +0.01(+0.07%) |
Dec 18, 2013 | 14.12 | 14.34 | 14.07 | 14.32 | 307,435 | +0.29(+2.04%) |
Dec 17, 2013 | 13.88 | 14.16 | 13.85 | 14.03 | 315,164 | +0.19(+1.40%) |
Dec 16, 2013 | 13.72 | 13.94 | 13.72 | 13.84 | 168,983 | +0.20(+1.50%) |
Dec 13, 2013 | 13.62 | 13.70 | 13.55 | 13.63 | 149,074 | +0.08(+0.60%) |
Dec 12, 2013 | 13.44 | 13.60 | 13.34 | 13.55 | 136,359 | +0.13(+0.95%) |
Dec 11, 2013 | 13.58 | 13.58 | 13.24 | 13.42 | 323,715 | -0.01(-0.08%) |
Dec 10, 2013 | 13.68 | 13.75 | 13.40 | 13.43 | 199,479 | -0.27(-1.98%) |
Dec 09, 2013 | 13.92 | 13.92 | 13.62 | 13.70 | 326,618 | -0.16(-1.18%) |
Dec 06, 2013 | 13.77 | 13.95 | 13.77 | 13.87 | 121,619 | +0.25(+1.80%) |
Dec 05, 2013 | 13.66 | 13.73 | 13.54 | 13.62 | 180,922 | -0.05(-0.37%) |
Dec 04, 2013 | 13.43 | 13.78 | 13.42 | 13.67 | 265,449 | +0.22(+1.63%) |
Dec 03, 2013 | 13.62 | 13.72 | 13.40 | 13.45 | 253,522 | -0.22(-1.64%) |