Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.60 | 16.80 | 15.52 | 16.05 | 2,636,009 | -0.57(-3.43%) |
Feb 27, 2014 | 16.53 | 16.85 | 16.41 | 16.62 | 1,622,934 | +0.06(+0.36%) |
Feb 26, 2014 | 16.98 | 17.06 | 16.33 | 16.56 | 1,760,310 | -0.24(-1.43%) |
Feb 25, 2014 | 16.46 | 17.07 | 16.38 | 16.80 | 1,844,104 | +0.31(+1.88%) |
Feb 24, 2014 | 16.44 | 16.95 | 16.36 | 16.49 | 2,308,492 | +0.13(+0.79%) |
Feb 21, 2014 | 16.16 | 16.80 | 16.04 | 16.36 | 2,346,689 | +0.29(+1.80%) |
Feb 20, 2014 | 15.37 | 16.40 | 15.35 | 16.07 | 3,218,820 | +0.70(+4.55%) |
Feb 19, 2014 | 15.59 | 15.85 | 15.35 | 15.37 | 1,445,561 | -0.23(-1.47%) |
Feb 18, 2014 | 15.25 | 15.90 | 15.25 | 15.60 | 2,382,018 | +0.33(+2.16%) |
Feb 14, 2014 | 15.55 | 15.27 | 15.27 | 15.27 | 1,262,100 | -0.27(-1.74%) |
Feb 13, 2014 | 15.23 | 15.59 | 14.94 | 15.54 | 1,328,478 | +0.15(+0.97%) |
Feb 12, 2014 | 15.39 | 15.55 | 15.21 | 15.39 | 1,195,156 | +0.06(+0.39%) |
Feb 11, 2014 | 15.34 | 15.44 | 14.80 | 15.33 | 1,796,043 | +0.03(+0.20%) |
Feb 10, 2014 | 15.27 | 15.51 | 15.14 | 15.30 | 1,624,198 | +0.09(+0.59%) |
Feb 07, 2014 | 14.56 | 15.30 | 14.48 | 15.21 | 2,388,496 | +0.74(+5.11%) |
Feb 06, 2014 | 14.76 | 14.86 | 14.35 | 14.47 | 2,535,151 | -0.29(-1.96%) |
Feb 05, 2014 | 15.02 | 15.21 | 14.28 | 14.76 | 2,362,183 | -0.29(-1.93%) |
Feb 04, 2014 | 14.49 | 15.29 | 14.47 | 15.05 | 3,983,838 | +0.62(+4.30%) |
Feb 03, 2014 | 15.29 | 15.38 | 14.10 | 14.43 | 4,021,058 | -0.95(-6.18%) |
Jan 31, 2014 | 15.51 | 15.67 | 15.17 | 15.38 | 4,180,011 | -0.43(-2.72%) |
Jan 30, 2014 | 15.55 | 16.21 | 15.43 | 15.81 | 4,848,928 | +0.43(+2.80%) |
Jan 29, 2014 | 15.51 | 15.93 | 15.06 | 15.38 | 2,455,044 | -0.49(-3.09%) |
Jan 28, 2014 | 15.07 | 15.96 | 15.06 | 15.87 | 3,719,095 | +0.77(+5.10%) |
Jan 27, 2014 | 16.18 | 16.18 | 14.53 | 15.10 | 4,901,729 | -0.60(-3.82%) |
Jan 24, 2014 | 15.44 | 15.84 | 15.24 | 15.70 | 5,524,859 | +0.25(+1.62%) |
Jan 23, 2014 | 15.14 | 15.92 | 14.81 | 15.45 | 9,371,455 | +0.85(+5.82%) |
Jan 22, 2014 | 14.51 | 14.69 | 13.80 | 14.60 | 5,825,161 | -0.78(-5.07%) |
Jan 21, 2014 | 15.19 | 15.39 | 14.84 | 15.38 | 4,251,500 | +0.16(+1.05%) |
Jan 17, 2014 | 15.25 | 15.22 | 15.22 | 15.22 | 10,162,600 | +0.98(+6.88%) |
Jan 16, 2014 | 13.59 | 14.58 | 13.56 | 14.24 | 3,970,183 | +0.63(+4.63%) |
Jan 15, 2014 | 13.60 | 13.64 | 13.24 | 13.61 | 1,615,630 | +0.01(+0.07%) |
Jan 14, 2014 | 13.12 | 13.64 | 13.08 | 13.60 | 1,674,840 | +0.51(+3.90%) |
Jan 13, 2014 | 14.12 | 14.17 | 12.91 | 13.09 | 3,296,493 | -0.89(-6.37%) |
Jan 10, 2014 | 12.64 | 14.03 | 12.61 | 13.98 | 4,410,096 | +1.35(+10.69%) |
Jan 09, 2014 | 12.43 | 12.75 | 12.34 | 12.63 | 1,515,283 | +0.20(+1.61%) |
Jan 08, 2014 | 12.47 | 12.62 | 12.32 | 12.43 | 1,360,991 | -0.04(-0.32%) |
Jan 07, 2014 | 12.39 | 12.50 | 12.20 | 12.47 | 1,826,872 | +0.31(+2.55%) |
Jan 06, 2014 | 12.85 | 12.89 | 12.10 | 12.16 | 3,571,786 | -0.67(-5.22%) |
Jan 03, 2014 | 12.73 | 12.98 | 12.50 | 12.83 | 1,997,517 | +0.20(+1.58%) |
Jan 02, 2014 | 13.14 | 13.14 | 12.55 | 12.63 | 2,239,109 | -0.32(-2.47%) |
Dec 31, 2013 | 13.03 | 12.95 | 12.95 | 12.95 | 1,935,200 | +0.18(+1.41%) |
Dec 30, 2013 | 12.68 | 12.89 | 12.58 | 12.77 | 1,543,589 | +0.11(+0.87%) |
Dec 27, 2013 | 13.16 | 13.27 | 12.61 | 12.66 | 1,612,581 | -0.45(-3.43%) |
Dec 26, 2013 | 13.03 | 13.27 | 12.99 | 13.11 | 916,419 | +0.10(+0.77%) |
Dec 24, 2013 | 12.97 | 13.15 | 12.88 | 13.01 | 623,679 | +0.03(+0.23%) |
Dec 23, 2013 | 13.10 | 13.36 | 12.87 | 12.98 | 1,573,539 | -0.04(-0.31%) |
Dec 20, 2013 | 13.29 | 13.53 | 12.93 | 13.02 | 4,641,094 | -0.34(-2.54%) |
Dec 19, 2013 | 12.97 | 13.58 | 12.95 | 13.36 | 2,843,280 | +0.37(+2.85%) |
Dec 18, 2013 | 12.88 | 13.11 | 12.62 | 12.99 | 4,996,689 | +0.53(+4.25%) |
Dec 17, 2013 | 12.53 | 12.67 | 12.31 | 12.46 | 1,297,081 | -0.04(-0.32%) |
Dec 16, 2013 | 12.20 | 12.53 | 12.17 | 12.50 | 2,132,429 | +0.33(+2.71%) |
Dec 13, 2013 | 12.29 | 12.47 | 12.10 | 12.17 | 1,073,390 | -0.06(-0.49%) |
Dec 12, 2013 | 12.08 | 12.47 | 12.05 | 12.23 | 1,391,585 | +0.12(+0.99%) |
Dec 11, 2013 | 12.77 | 12.92 | 11.96 | 12.11 | 2,576,624 | -0.65(-5.09%) |
Dec 10, 2013 | 12.53 | 12.87 | 12.44 | 12.76 | 1,294,035 | +0.17(+1.35%) |
Dec 09, 2013 | 12.80 | 12.94 | 12.41 | 12.59 | 1,296,551 | -0.16(-1.25%) |
Dec 06, 2013 | 13.21 | 13.51 | 12.59 | 12.75 | 0 | -0.19(-1.47%) |
Dec 05, 2013 | 14.56 | 14.84 | 12.51 | 12.94 | 8,249,535 | -1.74(-11.85%) |
Dec 04, 2013 | 14.42 | 14.80 | 14.36 | 14.68 | 0 | +0.21(+1.45%) |
Dec 03, 2013 | 14.46 | 14.59 | 14.24 | 14.47 | 2,694,220 | -0.12(-0.82%) |