Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.44 | 14.82 | 14.37 | 14.71 | 1,241,720 | +0.30(+2.08%) |
Feb 27, 2014 | 14.54 | 14.61 | 14.36 | 14.41 | 1,259,531 | -0.18(-1.23%) |
Feb 26, 2014 | 14.69 | 14.79 | 14.56 | 14.59 | 1,142,078 | -0.06(-0.43%) |
Feb 25, 2014 | 14.76 | 14.80 | 14.59 | 14.66 | 1,243,945 | -0.08(-0.53%) |
Feb 24, 2014 | 14.76 | 14.89 | 14.73 | 14.73 | 715,234 | -0.04(-0.29%) |
Feb 21, 2014 | 14.93 | 14.98 | 14.70 | 14.78 | 1,141,597 | -0.13(-0.86%) |
Feb 20, 2014 | 14.81 | 14.99 | 14.73 | 14.90 | 2,015,814 | +0.11(+0.72%) |
Feb 19, 2014 | 14.68 | 14.84 | 14.58 | 14.80 | 2,349,177 | +0.09(+0.63%) |
Feb 18, 2014 | 14.51 | 14.74 | 14.38 | 14.71 | 2,272,807 | +0.33(+2.33%) |
Feb 14, 2014 | 14.15 | 14.37 | 14.37 | 14.37 | 2,961,122 | +0.24(+1.71%) |
Feb 13, 2014 | 13.97 | 14.14 | 13.92 | 14.13 | 1,885,200 | +0.07(+0.51%) |
Feb 12, 2014 | 14.09 | 14.23 | 13.98 | 14.06 | 2,008,303 | +0.12(+0.87%) |
Feb 11, 2014 | 13.80 | 13.95 | 13.70 | 13.94 | 2,330,705 | +0.11(+0.82%) |
Feb 10, 2014 | 13.38 | 13.92 | 13.37 | 13.82 | 2,645,253 | +0.38(+2.80%) |
Feb 07, 2014 | 13.81 | 13.89 | 13.30 | 13.45 | 3,524,116 | -0.34(-2.48%) |
Feb 06, 2014 | 14.94 | 14.94 | 13.60 | 13.79 | 4,962,205 | -0.29(-2.07%) |
Feb 05, 2014 | 14.12 | 14.21 | 14.07 | 14.08 | 2,792,613 | -0.06(-0.40%) |
Feb 04, 2014 | 14.21 | 14.31 | 14.07 | 14.14 | 3,385,072 | -0.05(-0.35%) |
Feb 03, 2014 | 14.93 | 14.99 | 14.18 | 14.19 | 3,141,536 | -0.72(-4.82%) |
Jan 31, 2014 | 14.81 | 15.01 | 14.76 | 14.90 | 1,882,638 | -0.10(-0.66%) |
Jan 30, 2014 | 15.05 | 15.10 | 14.61 | 15.00 | 2,613,727 | +0.00(+0.00%) |
Jan 29, 2014 | 15.23 | 15.23 | 14.97 | 15.00 | 945,797 | -0.30(-1.95%) |
Jan 28, 2014 | 15.27 | 15.49 | 15.25 | 15.30 | 1,780,816 | +0.04(+0.28%) |
Jan 27, 2014 | 15.47 | 15.52 | 15.23 | 15.26 | 745,252 | -0.20(-1.29%) |
Jan 24, 2014 | 15.70 | 15.72 | 15.41 | 15.46 | 1,343,275 | -0.30(-1.90%) |
Jan 23, 2014 | 15.64 | 15.79 | 15.64 | 15.76 | 1,577,793 | -0.03(-0.18%) |
Jan 22, 2014 | 15.69 | 15.81 | 15.64 | 15.79 | 887,410 | +0.11(+0.73%) |
Jan 21, 2014 | 15.62 | 15.69 | 15.55 | 15.67 | 1,084,880 | +0.18(+1.15%) |
Jan 17, 2014 | 15.52 | 15.50 | 15.50 | 15.50 | 824,650 | -0.06(-0.41%) |
Jan 16, 2014 | 15.36 | 15.58 | 15.22 | 15.56 | 1,176,847 | +0.13(+0.83%) |
Jan 15, 2014 | 15.54 | 15.59 | 15.34 | 15.43 | 698,700 | -0.11(-0.69%) |
Jan 14, 2014 | 15.45 | 15.63 | 15.45 | 15.54 | 824,028 | +0.11(+0.69%) |
Jan 13, 2014 | 15.60 | 15.80 | 15.36 | 15.43 | 1,162,670 | -0.24(-1.54%) |
Jan 10, 2014 | 15.52 | 15.70 | 15.52 | 15.67 | 814,171 | +0.15(+0.96%) |
Jan 09, 2014 | 15.43 | 15.53 | 15.35 | 15.52 | 860,627 | +0.12(+0.78%) |
Jan 08, 2014 | 15.44 | 15.45 | 15.32 | 15.40 | 1,103,778 | -0.05(-0.32%) |
Jan 07, 2014 | 15.33 | 15.48 | 15.33 | 15.45 | 1,043,052 | +0.14(+0.88%) |
Jan 06, 2014 | 15.44 | 15.49 | 15.28 | 15.32 | 2,062,108 | -0.12(-0.78%) |
Jan 03, 2014 | 15.27 | 15.46 | 15.26 | 15.44 | 1,223,022 | +0.16(+1.02%) |
Jan 02, 2014 | 15.27 | 15.39 | 15.13 | 15.28 | 1,288,211 | +0.01(+0.05%) |
Dec 31, 2013 | 15.41 | 15.27 | 15.27 | 15.27 | 790,635 | -0.07(-0.46%) |
Dec 30, 2013 | 15.19 | 15.49 | 15.11 | 15.35 | 2,100,853 | +0.17(+1.12%) |
Dec 27, 2013 | 15.16 | 15.23 | 15.01 | 15.18 | 1,040,152 | +0.05(+0.33%) |
Dec 26, 2013 | 15.13 | 15.20 | 15.05 | 15.13 | 560,265 | -0.01(-0.05%) |
Dec 24, 2013 | 15.09 | 15.22 | 15.05 | 15.13 | 1,066,817 | +0.09(+0.57%) |
Dec 23, 2013 | 15.43 | 15.44 | 15.01 | 15.05 | 1,958,998 | -0.29(-1.90%) |
Dec 20, 2013 | 15.45 | 15.52 | 15.34 | 15.34 | 4,629,549 | -0.15(-0.96%) |
Dec 19, 2013 | 15.72 | 15.72 | 15.38 | 15.49 | 1,420,613 | -0.23(-1.49%) |
Dec 18, 2013 | 15.56 | 15.73 | 15.24 | 15.72 | 1,400,855 | +0.14(+0.91%) |
Dec 17, 2013 | 15.44 | 15.59 | 15.30 | 15.58 | 1,343,457 | +0.14(+0.88%) |
Dec 16, 2013 | 15.46 | 15.54 | 15.33 | 15.45 | 848,020 | +0.11(+0.74%) |
Dec 13, 2013 | 15.30 | 15.40 | 15.24 | 15.33 | 1,273,067 | +0.03(+0.19%) |
Dec 12, 2013 | 15.27 | 15.41 | 15.24 | 15.30 | 1,102,792 | +0.00(+0.00%) |
Dec 11, 2013 | 15.52 | 15.55 | 15.28 | 15.30 | 1,412,333 | -0.19(-1.24%) |
Dec 10, 2013 | 15.69 | 15.74 | 15.44 | 15.50 | 1,515,803 | -0.26(-1.67%) |
Dec 09, 2013 | 15.84 | 15.92 | 15.66 | 15.76 | 1,280,473 | -0.09(-0.58%) |
Dec 06, 2013 | 15.56 | 15.87 | 15.56 | 15.85 | 1,436,923 | +0.40(+2.58%) |
Dec 05, 2013 | 15.30 | 15.51 | 15.19 | 15.45 | 1,569,342 | +0.16(+1.02%) |
Dec 04, 2013 | 15.32 | 15.49 | 15.19 | 15.30 | 1,098,010 | -0.10(-0.64%) |
Dec 03, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 1,806,485 | +0.04(+0.28%) |