Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.60 | 14.65 | 14.39 | 14.56 | 15,319,168 | -0.05(-0.36%) |
Feb 27, 2014 | 14.46 | 14.63 | 14.46 | 14.62 | 12,241,742 | +0.05(+0.36%) |
Feb 26, 2014 | 14.49 | 14.63 | 14.46 | 14.56 | 10,706,580 | +0.07(+0.47%) |
Feb 25, 2014 | 14.52 | 14.56 | 14.38 | 14.50 | 11,769,445 | -0.02(-0.15%) |
Feb 24, 2014 | 14.35 | 14.62 | 14.34 | 14.52 | 16,494,478 | +0.18(+1.26%) |
Feb 21, 2014 | 14.29 | 14.39 | 14.25 | 14.34 | 17,070,208 | +0.05(+0.37%) |
Feb 20, 2014 | 14.25 | 14.37 | 14.23 | 14.29 | 11,215,697 | +0.06(+0.42%) |
Feb 19, 2014 | 14.27 | 14.36 | 14.22 | 14.23 | 15,158,476 | -0.12(-0.84%) |
Feb 18, 2014 | 14.32 | 14.43 | 14.27 | 14.35 | 18,086,506 | -0.02(-0.16%) |
Feb 14, 2014 | 14.29 | 14.37 | 14.37 | 14.37 | 13,296,764 | +0.02(+0.11%) |
Feb 13, 2014 | 14.15 | 14.36 | 14.10 | 14.35 | 11,995,734 | +0.06(+0.42%) |
Feb 12, 2014 | 14.14 | 14.35 | 14.14 | 14.29 | 14,296,404 | +0.16(+1.12%) |
Feb 11, 2014 | 13.82 | 14.26 | 13.82 | 14.14 | 20,566,024 | +0.28(+2.01%) |
Feb 10, 2014 | 13.77 | 13.98 | 13.74 | 13.86 | 17,141,342 | +0.05(+0.38%) |
Feb 07, 2014 | 13.58 | 13.84 | 13.47 | 13.80 | 23,127,852 | +0.21(+1.55%) |
Feb 06, 2014 | 13.20 | 13.62 | 13.17 | 13.59 | 23,655,696 | +0.40(+3.02%) |
Feb 05, 2014 | 12.91 | 13.27 | 12.88 | 13.20 | 19,183,584 | +0.27(+2.09%) |
Feb 04, 2014 | 12.86 | 12.97 | 12.77 | 12.93 | 16,026,145 | +0.11(+0.82%) |
Feb 03, 2014 | 13.00 | 13.04 | 12.71 | 12.82 | 26,024,738 | -0.12(-0.93%) |
Jan 31, 2014 | 12.89 | 13.06 | 12.86 | 12.94 | 16,838,664 | -0.13(-0.98%) |
Jan 30, 2014 | 13.00 | 13.16 | 12.97 | 13.07 | 12,369,736 | +0.17(+1.28%) |
Jan 29, 2014 | 12.78 | 13.05 | 12.74 | 12.90 | 20,064,132 | +0.05(+0.35%) |
Jan 28, 2014 | 12.76 | 13.26 | 12.44 | 12.86 | 54,896,680 | -0.84(-6.15%) |
Jan 27, 2014 | 13.74 | 13.95 | 13.57 | 13.70 | 26,892,838 | +0.01(+0.06%) |
Jan 24, 2014 | 14.11 | 14.11 | 13.66 | 13.69 | 25,636,248 | -0.58(-4.06%) |
Jan 23, 2014 | 14.17 | 14.30 | 14.11 | 14.27 | 21,131,948 | -0.01(-0.10%) |
Jan 22, 2014 | 14.11 | 14.38 | 14.05 | 14.29 | 15,337,646 | +0.18(+1.28%) |
Jan 21, 2014 | 14.20 | 14.21 | 14.01 | 14.11 | 15,474,313 | -0.01(-0.05%) |
Jan 17, 2014 | 13.95 | 14.11 | 14.11 | 14.11 | 15,136,377 | +0.20(+1.40%) |
Jan 16, 2014 | 13.84 | 13.99 | 13.81 | 13.92 | 10,786,309 | +0.08(+0.54%) |
Jan 15, 2014 | 13.90 | 13.97 | 13.78 | 13.84 | 12,445,133 | -0.06(-0.43%) |
Jan 14, 2014 | 13.56 | 13.90 | 13.56 | 13.90 | 13,931,387 | +0.35(+2.61%) |
Jan 13, 2014 | 13.74 | 13.78 | 13.51 | 13.55 | 13,559,621 | -0.20(-1.48%) |
Jan 10, 2014 | 13.60 | 13.78 | 13.58 | 13.75 | 13,072,158 | +0.22(+1.61%) |
Jan 09, 2014 | 13.54 | 13.65 | 13.50 | 13.53 | 10,985,903 | +0.02(+0.11%) |
Jan 08, 2014 | 13.43 | 13.52 | 13.33 | 13.52 | 12,001,602 | +0.11(+0.79%) |
Jan 07, 2014 | 13.35 | 13.53 | 13.34 | 13.41 | 12,940,680 | +0.08(+0.62%) |
Jan 06, 2014 | 13.53 | 13.53 | 13.29 | 13.33 | 20,397,062 | -0.12(-0.89%) |
Jan 03, 2014 | 13.36 | 13.50 | 13.36 | 13.45 | 10,097,222 | +0.09(+0.68%) |
Jan 02, 2014 | 13.34 | 13.39 | 13.25 | 13.36 | 10,063,466 | -0.04(-0.28%) |
Dec 31, 2013 | 13.38 | 13.40 | 13.40 | 13.40 | 6,841,626 | +0.03(+0.23%) |
Dec 30, 2013 | 13.35 | 13.41 | 13.33 | 13.37 | 7,311,002 | +0.01(+0.06%) |
Dec 27, 2013 | 13.35 | 13.42 | 13.33 | 13.36 | 5,595,054 | +0.03(+0.23%) |
Dec 26, 2013 | 13.27 | 13.35 | 13.26 | 13.33 | 8,397,107 | +0.07(+0.51%) |
Dec 24, 2013 | 13.22 | 13.32 | 13.22 | 13.26 | 3,683,245 | +0.06(+0.46%) |
Dec 23, 2013 | 13.13 | 13.29 | 13.13 | 13.20 | 8,902,606 | +0.10(+0.75%) |
Dec 20, 2013 | 13.08 | 13.27 | 13.05 | 13.11 | 21,095,854 | +0.01(+0.06%) |
Dec 19, 2013 | 13.07 | 13.14 | 13.05 | 13.10 | 10,157,130 | +0.04(+0.29%) |
Dec 18, 2013 | 12.89 | 13.10 | 12.82 | 13.06 | 15,282,474 | +0.11(+0.87%) |
Dec 17, 2013 | 12.89 | 12.96 | 12.88 | 12.95 | 13,314,788 | +0.13(+1.00%) |
Dec 16, 2013 | 12.77 | 12.86 | 12.74 | 12.82 | 10,273,846 | +0.13(+1.01%) |
Dec 13, 2013 | 12.89 | 12.89 | 12.68 | 12.69 | 12,731,385 | -0.10(-0.76%) |
Dec 12, 2013 | 12.62 | 12.82 | 12.61 | 12.79 | 14,132,452 | +0.05(+0.41%) |
Dec 11, 2013 | 12.94 | 12.96 | 12.70 | 12.74 | 16,961,578 | -0.24(-1.85%) |
Dec 10, 2013 | 12.80 | 13.06 | 12.80 | 12.98 | 11,693,100 | +0.18(+1.41%) |
Dec 09, 2013 | 12.83 | 12.88 | 12.76 | 12.80 | 10,111,512 | -0.07(-0.53%) |
Dec 06, 2013 | 12.66 | 12.90 | 12.66 | 12.87 | 14,348,933 | +0.36(+2.89%) |
Dec 05, 2013 | 12.58 | 12.68 | 12.50 | 12.50 | 26,213,832 | -0.11(-0.89%) |
Dec 04, 2013 | 12.57 | 12.73 | 12.50 | 12.62 | 14,936,365 | +0.00(+0.00%) |
Dec 03, 2013 | 12.77 | 12.77 | 12.50 | 12.62 | 19,991,104 | -0.21(-1.64%) |