Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.26 | 16.26 | 16.12 | 16.25 | 19,164 | +0.20(+1.25%) |
Feb 27, 2014 | 16.01 | 16.09 | 16.00 | 16.05 | 16,570 | +0.45(+2.88%) |
Feb 26, 2014 | 15.70 | 15.70 | 15.52 | 15.60 | 24,252 | +0.03(+0.16%) |
Feb 25, 2014 | 15.48 | 15.62 | 15.48 | 15.57 | 18,328 | +0.26(+1.73%) |
Feb 24, 2014 | 15.34 | 15.35 | 15.28 | 15.31 | 20,659 | -0.00(-0.01%) |
Feb 21, 2014 | 15.22 | 15.38 | 15.22 | 15.31 | 0 | +0.19(+1.24%) |
Feb 20, 2014 | 15.06 | 15.14 | 15.06 | 15.12 | 42,948 | -0.03(-0.17%) |
Feb 19, 2014 | 15.18 | 15.24 | 15.15 | 15.15 | 41,262 | -0.17(-1.11%) |
Feb 18, 2014 | 15.20 | 15.32 | 15.20 | 15.32 | 9,132 | +0.08(+0.52%) |
Feb 14, 2014 | 15.24 | 15.24 | 15.24 | 0 | -0.01(-0.07%) | |
Feb 13, 2014 | 15.24 | 15.31 | 15.13 | 15.25 | 18,887 | -0.28(-1.80%) |
Feb 12, 2014 | 15.59 | 15.59 | 15.48 | 15.53 | 13,951 | +0.07(+0.45%) |
Feb 11, 2014 | 15.41 | 15.46 | 15.40 | 15.46 | 17,541 | +0.13(+0.85%) |
Feb 10, 2014 | 15.26 | 15.36 | 15.26 | 15.33 | 14,459 | +0.13(+0.86%) |
Feb 07, 2014 | 15.32 | 15.32 | 15.06 | 15.20 | 0 | +0.34(+2.29%) |
Feb 06, 2014 | 14.98 | 14.98 | 14.85 | 14.86 | 183,442 | -0.34(-2.24%) |
Feb 05, 2014 | 15.14 | 15.23 | 15.10 | 15.20 | 15,696 | -0.01(-0.07%) |
Feb 04, 2014 | 15.23 | 15.25 | 15.09 | 15.21 | 22,946 | -0.10(-0.65%) |
Feb 03, 2014 | 15.40 | 15.36 | 15.28 | 15.31 | 17,639 | -0.09(-0.58%) |
Jan 31, 2014 | 15.39 | 15.54 | 15.33 | 15.40 | 0 | -0.38(-2.38%) |
Jan 30, 2014 | 15.84 | 15.84 | 15.61 | 15.78 | 19,196 | +0.41(+2.64%) |
Jan 29, 2014 | 15.16 | 15.39 | 15.16 | 15.37 | 28,798 | +0.66(+4.52%) |
Jan 28, 2014 | 14.57 | 14.71 | 14.57 | 14.71 | 52,666 | +0.29(+2.05%) |
Jan 27, 2014 | 14.44 | 14.47 | 14.37 | 14.41 | 18,551 | -0.21(-1.44%) |
Jan 24, 2014 | 14.56 | 14.65 | 14.56 | 14.62 | 0 | -0.19(-1.30%) |
Jan 23, 2014 | 14.84 | 14.87 | 14.81 | 14.81 | 13,521 | -0.30(-1.97%) |
Jan 22, 2014 | 15.18 | 15.18 | 15.03 | 15.11 | 14,938 | +0.21(+1.44%) |
Jan 21, 2014 | 14.82 | 14.92 | 14.82 | 14.89 | 13,641 | +0.21(+1.46%) |
Jan 17, 2014 | 14.68 | 14.68 | 14.68 | 0 | -0.05(-0.34%) | |
Jan 16, 2014 | 14.76 | 14.76 | 14.62 | 14.73 | 22,996 | -0.11(-0.74%) |
Jan 15, 2014 | 14.82 | 14.84 | 14.78 | 14.84 | 27,039 | +0.25(+1.71%) |
Jan 14, 2014 | 14.52 | 14.73 | 14.51 | 14.59 | 35,504 | -0.41(-2.71%) |
Jan 13, 2014 | 15.10 | 15.10 | 14.96 | 15.00 | 11,503 | -0.00(-0.01%) |
Jan 10, 2014 | 15.07 | 15.10 | 14.97 | 15.00 | 15,965 | -0.15(-1.00%) |
Jan 09, 2014 | 15.28 | 15.28 | 15.13 | 15.15 | 12,764 | +0.03(+0.20%) |
Jan 08, 2014 | 15.13 | 15.25 | 15.11 | 15.12 | 376,698 | +0.36(+2.44%) |
Jan 07, 2014 | 14.68 | 14.78 | 14.68 | 14.76 | 384,373 | +0.19(+1.30%) |
Jan 06, 2014 | 14.70 | 14.70 | 14.49 | 14.57 | 44,573 | -0.16(-1.09%) |
Jan 03, 2014 | 14.80 | 14.85 | 14.72 | 14.73 | 0 | -0.01(-0.09%) |
Jan 02, 2014 | 14.85 | 14.85 | 14.70 | 14.74 | 26,779 | -0.09(-0.63%) |
Dec 31, 2013 | 14.84 | 14.84 | 14.84 | 0 | +0.08(+0.51%) | |
Dec 30, 2013 | 14.72 | 14.87 | 14.72 | 14.76 | 21,609 | +0.15(+1.00%) |
Dec 27, 2013 | 14.55 | 14.62 | 14.53 | 14.61 | 8,695 | +0.09(+0.65%) |
Dec 26, 2013 | 14.68 | 14.68 | 14.43 | 14.52 | 16,614 | +0.07(+0.48%) |
Dec 24, 2013 | 14.48 | 14.48 | 14.45 | 14.45 | 27,745 | -0.03(-0.21%) |
Dec 23, 2013 | 14.45 | 14.52 | 14.45 | 14.48 | 36,558 | +0.06(+0.42%) |
Dec 20, 2013 | 14.49 | 14.49 | 14.40 | 14.42 | 0 | -0.02(-0.14%) |
Dec 19, 2013 | 14.50 | 14.59 | 14.40 | 14.44 | 253,345 | -0.01(-0.07%) |
Dec 18, 2013 | 14.37 | 14.48 | 14.29 | 14.45 | 27,484 | +0.53(+3.81%) |
Dec 17, 2013 | 14.00 | 14.00 | 13.90 | 13.92 | 20,096 | -0.23(-1.66%) |
Dec 16, 2013 | 14.27 | 14.27 | 14.13 | 14.15 | 42,380 | -0.18(-1.22%) |
Dec 13, 2013 | 14.23 | 14.44 | 14.23 | 14.33 | 0 | +0.03(+0.21%) |
Dec 12, 2013 | 14.48 | 14.49 | 14.30 | 14.30 | 132,007 | -0.22(-1.52%) |
Dec 11, 2013 | 14.55 | 14.56 | 14.50 | 14.52 | 19,277 | -0.05(-0.34%) |
Dec 10, 2013 | 14.65 | 14.65 | 14.55 | 14.57 | 71,658 | -0.08(-0.55%) |
Dec 09, 2013 | 14.67 | 14.68 | 14.63 | 14.65 | 626,876 | +0.06(+0.41%) |
Dec 06, 2013 | 14.67 | 14.67 | 14.58 | 14.59 | 19,576 | +0.05(+0.34%) |
Dec 05, 2013 | 14.52 | 14.59 | 14.49 | 14.54 | 20,055 | -0.01(-0.07%) |
Dec 04, 2013 | 14.43 | 14.56 | 14.43 | 14.55 | 308,805 | -0.25(-1.69%) |
Dec 03, 2013 | 14.84 | 14.98 | 14.79 | 14.80 | 111,399 | +0.04(+0.27%) |