Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.47 | 16.89 | 16.41 | 16.77 | 467,490 | +0.17(+1.02%) |
Feb 27, 2014 | 16.42 | 16.63 | 16.34 | 16.60 | 217,395 | +0.16(+0.97%) |
Feb 26, 2014 | 16.35 | 16.44 | 16.18 | 16.44 | 261,572 | +0.19(+1.20%) |
Feb 25, 2014 | 16.26 | 16.32 | 16.06 | 16.25 | 286,836 | +0.02(+0.10%) |
Feb 24, 2014 | 15.96 | 16.24 | 15.91 | 16.23 | 388,205 | +0.30(+1.88%) |
Feb 21, 2014 | 15.96 | 15.98 | 15.82 | 15.93 | 341,274 | +0.01(+0.07%) |
Feb 20, 2014 | 15.65 | 15.93 | 15.62 | 15.92 | 358,080 | +0.17(+1.05%) |
Feb 19, 2014 | 15.75 | 15.98 | 15.75 | 15.75 | 208,614 | +0.01(+0.05%) |
Feb 18, 2014 | 15.96 | 15.98 | 15.57 | 15.75 | 1,591,905 | -0.07(-0.46%) |
Feb 14, 2014 | 16.12 | 15.82 | 15.82 | 15.82 | 537,439 | -0.11(-0.68%) |
Feb 13, 2014 | 16.05 | 16.21 | 15.65 | 15.93 | 538,369 | -0.07(-0.46%) |
Feb 12, 2014 | 16.14 | 16.45 | 15.96 | 16.00 | 456,022 | -0.07(-0.44%) |
Feb 11, 2014 | 15.86 | 16.35 | 15.81 | 16.07 | 460,291 | +0.29(+1.85%) |
Feb 10, 2014 | 15.69 | 15.86 | 15.59 | 15.78 | 428,379 | +0.08(+0.48%) |
Feb 07, 2014 | 15.90 | 15.90 | 15.65 | 15.70 | 300,940 | -0.09(-0.59%) |
Feb 06, 2014 | 15.68 | 15.92 | 15.67 | 15.80 | 388,919 | +0.11(+0.73%) |
Feb 05, 2014 | 15.94 | 16.03 | 15.62 | 15.68 | 373,541 | -0.19(-1.20%) |
Feb 04, 2014 | 15.76 | 15.90 | 15.59 | 15.87 | 505,781 | +0.13(+0.85%) |
Feb 03, 2014 | 15.85 | 15.92 | 15.54 | 15.74 | 756,300 | -0.07(-0.42%) |
Jan 31, 2014 | 15.62 | 15.98 | 15.42 | 15.81 | 544,491 | +0.08(+0.51%) |
Jan 30, 2014 | 15.32 | 15.78 | 15.17 | 15.72 | 758,213 | +0.39(+2.55%) |
Jan 29, 2014 | 15.06 | 15.34 | 14.89 | 15.33 | 462,259 | -0.04(-0.25%) |
Jan 28, 2014 | 14.96 | 15.54 | 14.91 | 15.37 | 702,001 | +0.45(+3.03%) |
Jan 27, 2014 | 14.77 | 14.92 | 14.58 | 14.92 | 669,725 | +0.14(+0.95%) |
Jan 24, 2014 | 14.75 | 14.78 | 14.58 | 14.78 | 355,867 | +0.06(+0.42%) |
Jan 23, 2014 | 14.73 | 14.77 | 14.63 | 14.72 | 194,353 | -0.01(-0.04%) |
Jan 22, 2014 | 14.79 | 14.80 | 14.66 | 14.72 | 133,225 | +0.01(+0.09%) |
Jan 21, 2014 | 14.73 | 14.84 | 14.68 | 14.71 | 246,691 | -0.02(-0.13%) |
Jan 17, 2014 | 14.86 | 14.73 | 14.73 | 14.73 | 351,389 | -0.10(-0.66%) |
Jan 16, 2014 | 14.58 | 14.83 | 14.48 | 14.83 | 413,654 | +0.25(+1.72%) |
Jan 15, 2014 | 14.47 | 14.58 | 14.42 | 14.58 | 205,515 | +0.10(+0.70%) |
Jan 14, 2014 | 14.51 | 14.58 | 14.39 | 14.47 | 186,528 | +0.06(+0.41%) |
Jan 13, 2014 | 14.47 | 14.67 | 14.39 | 14.41 | 196,324 | -0.03(-0.20%) |
Jan 10, 2014 | 14.80 | 14.80 | 14.41 | 14.44 | 657,004 | -0.35(-2.40%) |
Jan 09, 2014 | 14.73 | 14.84 | 14.63 | 14.80 | 253,568 | +0.10(+0.70%) |
Jan 08, 2014 | 14.73 | 14.78 | 14.63 | 14.69 | 174,917 | -0.03(-0.23%) |
Jan 07, 2014 | 14.73 | 14.82 | 14.59 | 14.73 | 283,843 | +0.09(+0.62%) |
Jan 06, 2014 | 14.60 | 14.73 | 14.54 | 14.64 | 278,509 | +0.00(+0.03%) |
Jan 03, 2014 | 14.83 | 14.83 | 14.48 | 14.64 | 402,747 | -0.10(-0.65%) |
Jan 02, 2014 | 14.82 | 14.86 | 14.52 | 14.73 | 347,906 | -0.04(-0.26%) |
Dec 31, 2013 | 14.84 | 14.77 | 14.77 | 14.77 | 801,835 | -0.01(-0.05%) |
Dec 30, 2013 | 14.74 | 14.85 | 14.54 | 14.78 | 376,867 | +0.06(+0.40%) |
Dec 27, 2013 | 14.77 | 14.77 | 14.60 | 14.72 | 294,525 | +0.09(+0.64%) |
Dec 26, 2013 | 14.59 | 14.67 | 14.46 | 14.62 | 357,796 | +0.00(+0.01%) |
Dec 24, 2013 | 14.56 | 14.66 | 14.45 | 14.62 | 138,861 | +0.06(+0.42%) |
Dec 23, 2013 | 14.53 | 14.67 | 14.27 | 14.56 | 587,909 | -0.02(-0.12%) |
Dec 20, 2013 | 14.32 | 14.58 | 14.06 | 14.58 | 603,091 | +0.22(+1.54%) |
Dec 19, 2013 | 14.20 | 14.41 | 14.20 | 14.36 | 439,961 | +0.04(+0.29%) |
Dec 18, 2013 | 14.35 | 14.38 | 14.19 | 14.31 | 225,509 | -0.06(-0.43%) |
Dec 17, 2013 | 14.48 | 14.48 | 14.23 | 14.38 | 226,640 | -0.07(-0.49%) |
Dec 16, 2013 | 14.45 | 14.57 | 14.39 | 14.45 | 241,191 | -0.01(-0.05%) |
Dec 13, 2013 | 14.39 | 14.48 | 14.22 | 14.45 | 203,341 | +0.15(+1.05%) |
Dec 12, 2013 | 14.37 | 14.46 | 14.30 | 14.31 | 156,180 | -0.10(-0.72%) |
Dec 11, 2013 | 14.51 | 14.54 | 14.37 | 14.41 | 345,190 | -0.10(-0.71%) |
Dec 10, 2013 | 14.48 | 14.55 | 14.40 | 14.51 | 479,536 | +0.01(+0.07%) |
Dec 09, 2013 | 14.58 | 14.58 | 14.48 | 14.50 | 200,787 | +0.01(+0.05%) |
Dec 06, 2013 | 14.54 | 14.61 | 14.44 | 14.50 | 0 | +0.04(+0.28%) |
Dec 05, 2013 | 14.58 | 14.60 | 14.29 | 14.45 | 0 | -0.12(-0.86%) |
Dec 04, 2013 | 14.31 | 14.62 | 14.15 | 14.58 | 0 | +0.29(+2.00%) |
Dec 03, 2013 | 14.00 | 14.33 | 13.95 | 14.29 | 496,944 | +0.22(+1.59%) |