Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.61 | 15.79 | 15.61 | 15.72 | 1,307,261 | +0.10(+0.62%) |
Feb 27, 2014 | 15.62 | 15.73 | 15.56 | 15.63 | 600,213 | +0.00(+0.02%) |
Feb 26, 2014 | 15.66 | 15.70 | 15.57 | 15.62 | 903,026 | -0.04(-0.25%) |
Feb 25, 2014 | 15.59 | 15.71 | 15.52 | 15.66 | 465,591 | +0.07(+0.43%) |
Feb 24, 2014 | 15.62 | 15.72 | 15.58 | 15.60 | 934,571 | +0.01(+0.05%) |
Feb 21, 2014 | 15.54 | 15.75 | 15.43 | 15.59 | 1,081,109 | +0.06(+0.38%) |
Feb 20, 2014 | 15.59 | 15.72 | 15.39 | 15.53 | 1,189,018 | -0.04(-0.28%) |
Feb 19, 2014 | 15.60 | 15.79 | 15.56 | 15.57 | 1,037,615 | -0.11(-0.67%) |
Feb 18, 2014 | 15.62 | 15.69 | 15.53 | 15.68 | 802,205 | +0.04(+0.23%) |
Feb 14, 2014 | 15.67 | 15.64 | 15.64 | 15.64 | 638,375 | -0.03(-0.20%) |
Feb 13, 2014 | 15.51 | 15.73 | 15.50 | 15.67 | 1,108,074 | +0.08(+0.53%) |
Feb 12, 2014 | 15.63 | 15.75 | 15.58 | 15.59 | 1,123,440 | -0.06(-0.37%) |
Feb 11, 2014 | 15.46 | 15.69 | 15.38 | 15.65 | 1,919,676 | +0.16(+1.03%) |
Feb 10, 2014 | 15.38 | 15.52 | 15.29 | 15.49 | 1,405,728 | +0.14(+0.94%) |
Feb 07, 2014 | 15.32 | 15.37 | 15.24 | 15.35 | 1,047,454 | +0.07(+0.49%) |
Feb 06, 2014 | 15.32 | 15.37 | 15.24 | 15.27 | 1,554,722 | +0.02(+0.13%) |
Feb 05, 2014 | 15.42 | 15.53 | 15.18 | 15.25 | 2,308,304 | -0.17(-1.09%) |
Feb 04, 2014 | 15.54 | 15.66 | 15.40 | 15.42 | 1,326,266 | +0.03(+0.20%) |
Feb 03, 2014 | 15.39 | 15.46 | 15.27 | 15.39 | 1,891,791 | +0.03(+0.20%) |
Jan 31, 2014 | 15.06 | 15.43 | 15.04 | 15.36 | 1,298,573 | +0.19(+1.26%) |
Jan 30, 2014 | 15.08 | 15.24 | 15.02 | 15.17 | 1,428,222 | +0.14(+0.96%) |
Jan 29, 2014 | 14.83 | 15.10 | 14.83 | 15.02 | 1,609,222 | +0.14(+0.92%) |
Jan 28, 2014 | 14.45 | 15.02 | 14.39 | 14.88 | 1,768,598 | +0.55(+3.82%) |
Jan 27, 2014 | 14.44 | 14.71 | 14.32 | 14.34 | 1,462,892 | -0.16(-1.08%) |
Jan 24, 2014 | 14.64 | 14.75 | 14.47 | 14.49 | 1,008,148 | -0.18(-1.22%) |
Jan 23, 2014 | 14.47 | 14.71 | 14.41 | 14.67 | 900,216 | +0.18(+1.21%) |
Jan 22, 2014 | 14.47 | 14.61 | 14.44 | 14.50 | 1,204,750 | +0.06(+0.43%) |
Jan 21, 2014 | 14.42 | 14.61 | 14.36 | 14.44 | 881,290 | +0.12(+0.82%) |
Jan 17, 2014 | 14.48 | 14.32 | 14.32 | 14.32 | 1,044,334 | -0.13(-0.92%) |
Jan 16, 2014 | 14.37 | 14.49 | 14.37 | 14.45 | 1,179,015 | +0.07(+0.52%) |
Jan 15, 2014 | 14.44 | 14.55 | 14.35 | 14.38 | 750,060 | -0.01(-0.05%) |
Jan 14, 2014 | 14.37 | 14.53 | 14.31 | 14.38 | 831,886 | +0.04(+0.27%) |
Jan 13, 2014 | 14.40 | 14.48 | 14.29 | 14.35 | 673,255 | -0.08(-0.54%) |
Jan 10, 2014 | 14.33 | 14.50 | 14.31 | 14.42 | 875,759 | +0.12(+0.85%) |
Jan 09, 2014 | 14.42 | 14.42 | 14.20 | 14.30 | 1,297,135 | -0.07(-0.46%) |
Jan 08, 2014 | 14.49 | 14.51 | 14.31 | 14.37 | 909,735 | -0.14(-0.97%) |
Jan 07, 2014 | 14.62 | 14.65 | 14.47 | 14.51 | 818,847 | +0.13(+0.92%) |
Jan 06, 2014 | 14.51 | 14.51 | 14.28 | 14.38 | 784,738 | -0.05(-0.35%) |
Jan 03, 2014 | 14.12 | 14.46 | 14.08 | 14.43 | 1,104,312 | +0.31(+2.21%) |
Jan 02, 2014 | 14.17 | 14.22 | 13.97 | 14.12 | 852,026 | -0.04(-0.28%) |
Dec 31, 2013 | 14.24 | 14.15 | 14.15 | 14.15 | 910,721 | -0.09(-0.63%) |
Dec 30, 2013 | 14.04 | 14.26 | 14.04 | 14.24 | 546,148 | +0.22(+1.59%) |
Dec 27, 2013 | 14.09 | 14.09 | 13.87 | 14.02 | 733,517 | -0.02(-0.14%) |
Dec 26, 2013 | 14.14 | 14.22 | 13.95 | 14.04 | 650,807 | -0.03(-0.19%) |
Dec 24, 2013 | 13.88 | 14.08 | 13.74 | 14.07 | 545,255 | +0.18(+1.32%) |
Dec 23, 2013 | 13.89 | 14.03 | 13.85 | 13.88 | 734,851 | -0.00(-0.03%) |
Dec 20, 2013 | 13.60 | 13.93 | 13.60 | 13.89 | 1,263,697 | +0.16(+1.16%) |
Dec 19, 2013 | 13.94 | 13.99 | 13.66 | 13.73 | 1,087,556 | -0.31(-2.21%) |
Dec 18, 2013 | 14.01 | 14.22 | 13.73 | 14.04 | 1,560,147 | +0.00(+0.03%) |
Dec 17, 2013 | 13.91 | 14.06 | 13.80 | 14.04 | 2,255,715 | +0.12(+0.89%) |
Dec 16, 2013 | 13.86 | 13.93 | 13.82 | 13.91 | 1,100,606 | +0.08(+0.56%) |
Dec 13, 2013 | 13.84 | 13.96 | 13.76 | 13.83 | 1,299,699 | +0.05(+0.37%) |
Dec 12, 2013 | 13.98 | 13.98 | 13.72 | 13.78 | 2,022,997 | -0.16(-1.14%) |
Dec 11, 2013 | 14.25 | 14.25 | 13.92 | 13.94 | 1,536,590 | -0.17(-1.24%) |
Dec 10, 2013 | 14.09 | 14.21 | 14.09 | 14.12 | 724,131 | +0.03(+0.22%) |
Dec 09, 2013 | 13.97 | 14.09 | 13.89 | 14.09 | 666,479 | +0.08(+0.58%) |
Dec 06, 2013 | 14.09 | 14.20 | 13.94 | 14.01 | 838,655 | +0.02(+0.11%) |
Dec 05, 2013 | 13.99 | 14.04 | 13.85 | 13.99 | 740,584 | -0.03(-0.22%) |
Dec 04, 2013 | 13.85 | 14.13 | 13.72 | 14.02 | 1,487,901 | +0.11(+0.81%) |
Dec 03, 2013 | 13.74 | 13.95 | 13.67 | 13.91 | 863,388 | +0.16(+1.19%) |