Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.07 | 14.42 | 13.52 | 13.63 | 45,135 | -0.81(-5.61%) |
Feb 27, 2014 | 14.52 | 14.59 | 14.27 | 14.44 | 9,911 | -0.11(-0.76%) |
Feb 26, 2014 | 14.65 | 14.73 | 14.47 | 14.55 | 9,274 | -0.05(-0.34%) |
Feb 25, 2014 | 14.89 | 14.89 | 14.26 | 14.60 | 25,388 | -0.06(-0.41%) |
Feb 24, 2014 | 14.56 | 14.84 | 14.56 | 14.66 | 10,342 | -0.09(-0.61%) |
Feb 21, 2014 | 14.76 | 14.95 | 14.64 | 14.75 | 20,628 | -0.06(-0.41%) |
Feb 20, 2014 | 14.87 | 14.87 | 14.66 | 14.81 | 10,059 | +0.07(+0.47%) |
Feb 19, 2014 | 14.88 | 14.90 | 14.62 | 14.74 | 9,037 | -0.13(-0.87%) |
Feb 18, 2014 | 15.00 | 15.01 | 14.71 | 14.87 | 6,039 | -0.22(-1.46%) |
Feb 14, 2014 | 14.88 | 15.09 | 15.09 | 15.09 | 7,000 | +0.11(+0.73%) |
Feb 13, 2014 | 14.86 | 15.07 | 14.61 | 14.98 | 11,777 | +0.04(+0.27%) |
Feb 12, 2014 | 14.91 | 15.09 | 14.81 | 14.94 | 8,537 | -0.06(-0.40%) |
Feb 11, 2014 | 14.55 | 15.00 | 14.55 | 15.00 | 10,709 | +0.21(+1.42%) |
Feb 10, 2014 | 14.75 | 14.81 | 14.55 | 14.79 | 41,067 | +0.04(+0.27%) |
Feb 07, 2014 | 14.95 | 15.10 | 14.62 | 14.75 | 7,325 | -0.26(-1.73%) |
Feb 06, 2014 | 14.97 | 15.29 | 14.62 | 15.01 | 37,391 | -0.39(-2.53%) |
Feb 05, 2014 | 14.68 | 15.47 | 14.55 | 15.40 | 20,988 | +0.76(+5.19%) |
Feb 04, 2014 | 15.08 | 15.08 | 14.54 | 14.64 | 29,462 | -0.57(-3.75%) |
Feb 03, 2014 | 15.20 | 15.21 | 15.20 | 15.21 | 1,236 | -0.08(-0.52%) |
Jan 31, 2014 | 15.08 | 15.49 | 15.08 | 15.29 | 12,573 | +0.09(+0.59%) |
Jan 30, 2014 | 15.24 | 15.41 | 15.10 | 15.20 | 13,611 | -0.01(-0.07%) |
Jan 29, 2014 | 15.09 | 15.31 | 15.09 | 15.21 | 12,557 | +0.02(+0.13%) |
Jan 28, 2014 | 15.08 | 15.28 | 15.08 | 15.19 | 9,633 | +0.11(+0.73%) |
Jan 27, 2014 | 15.19 | 15.38 | 15.07 | 15.08 | 21,714 | -0.13(-0.85%) |
Jan 24, 2014 | 15.50 | 15.50 | 15.12 | 15.21 | 6,167 | -0.27(-1.74%) |
Jan 23, 2014 | 15.53 | 15.59 | 15.19 | 15.48 | 6,827 | -0.02(-0.13%) |
Jan 22, 2014 | 15.42 | 15.59 | 15.36 | 15.50 | 11,449 | +0.03(+0.19%) |
Jan 21, 2014 | 15.50 | 15.57 | 15.16 | 15.47 | 19,493 | -0.03(-0.19%) |
Jan 17, 2014 | 15.42 | 15.50 | 15.50 | 15.50 | 9,300 | -0.15(-0.96%) |
Jan 16, 2014 | 15.44 | 15.65 | 15.27 | 15.65 | 8,091 | +0.04(+0.26%) |
Jan 15, 2014 | 15.25 | 15.72 | 15.25 | 15.61 | 11,672 | +0.16(+1.04%) |
Jan 14, 2014 | 15.45 | 15.72 | 15.45 | 15.45 | 6,413 | -0.02(-0.13%) |
Jan 13, 2014 | 15.20 | 15.53 | 15.13 | 15.47 | 6,831 | +0.24(+1.58%) |
Jan 10, 2014 | 15.22 | 15.27 | 15.05 | 15.23 | 5,808 | -0.04(-0.26%) |
Jan 09, 2014 | 15.21 | 15.37 | 15.08 | 15.27 | 14,410 | -0.02(-0.13%) |
Jan 08, 2014 | 15.23 | 15.50 | 15.12 | 15.29 | 25,100 | -0.21(-1.35%) |
Jan 07, 2014 | 15.52 | 15.56 | 15.18 | 15.50 | 8,415 | -0.09(-0.58%) |
Jan 06, 2014 | 15.26 | 15.59 | 15.26 | 15.59 | 8,796 | +0.36(+2.36%) |
Jan 03, 2014 | 15.75 | 15.75 | 15.11 | 15.23 | 2,084 | -0.16(-1.04%) |
Jan 02, 2014 | 15.38 | 15.51 | 15.21 | 15.39 | 6,862 | +0.03(+0.20%) |
Dec 31, 2013 | 15.53 | 15.36 | 15.36 | 15.36 | 13,200 | -0.07(-0.45%) |
Dec 30, 2013 | 15.53 | 15.71 | 15.20 | 15.43 | 12,049 | -0.10(-0.64%) |
Dec 27, 2013 | 15.49 | 15.76 | 15.41 | 15.53 | 10,542 | +0.08(+0.52%) |
Dec 26, 2013 | 15.43 | 15.59 | 15.31 | 15.45 | 3,337 | +0.09(+0.59%) |
Dec 24, 2013 | 15.53 | 15.53 | 15.20 | 15.36 | 38,829 | +0.06(+0.39%) |
Dec 23, 2013 | 15.59 | 15.70 | 15.20 | 15.30 | 22,815 | -0.12(-0.78%) |
Dec 20, 2013 | 15.77 | 15.77 | 15.10 | 15.42 | 111,030 | +0.27(+1.78%) |
Dec 19, 2013 | 15.36 | 15.50 | 15.01 | 15.15 | 154,760 | -0.29(-1.88%) |
Dec 18, 2013 | 15.13 | 15.44 | 15.00 | 15.44 | 145,515 | +0.24(+1.58%) |
Dec 17, 2013 | 15.45 | 15.74 | 14.96 | 15.20 | 305,498 | -0.81(-5.06%) |
Dec 16, 2013 | 16.20 | 16.39 | 15.85 | 16.01 | 66,343 | -0.29(-1.78%) |
Dec 13, 2013 | 16.22 | 16.44 | 16.22 | 16.30 | 6,132 | +0.03(+0.18%) |
Dec 12, 2013 | 16.36 | 16.42 | 16.20 | 16.27 | 5,266 | -0.02(-0.12%) |
Dec 11, 2013 | 16.35 | 16.44 | 16.22 | 16.29 | 2,352 | -0.15(-0.91%) |
Dec 10, 2013 | 16.09 | 16.50 | 16.09 | 16.44 | 26,931 | +0.30(+1.86%) |
Dec 09, 2013 | 16.30 | 16.30 | 16.07 | 16.14 | 3,626 | -0.25(-1.53%) |
Dec 06, 2013 | 16.23 | 16.39 | 16.06 | 16.39 | 0 | +0.32(+1.99%) |
Dec 05, 2013 | 16.10 | 16.26 | 16.07 | 16.07 | 0 | -0.33(-2.01%) |
Dec 04, 2013 | 16.24 | 16.40 | 16.04 | 16.40 | 0 | +0.20(+1.23%) |
Dec 03, 2013 | 16.00 | 16.40 | 16.00 | 16.20 | 0 | +0.20(+1.25%) |