Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.51 | 13.76 | 13.28 | 13.34 | 734,304 | -0.12(-0.92%) |
Feb 27, 2014 | 13.46 | 13.55 | 13.28 | 13.46 | 422,546 | -0.03(-0.24%) |
Feb 26, 2014 | 13.31 | 13.51 | 13.27 | 13.50 | 336,343 | +0.23(+1.74%) |
Feb 25, 2014 | 13.40 | 13.42 | 13.23 | 13.27 | 385,858 | -0.18(-1.33%) |
Feb 24, 2014 | 13.34 | 13.52 | 13.13 | 13.44 | 626,765 | +0.32(+2.42%) |
Feb 21, 2014 | 13.23 | 13.23 | 12.99 | 13.13 | 966,847 | -0.03(-0.24%) |
Feb 20, 2014 | 13.09 | 13.18 | 13.02 | 13.16 | 838,983 | +0.08(+0.61%) |
Feb 19, 2014 | 13.14 | 13.22 | 13.04 | 13.08 | 1,327,251 | -0.16(-1.23%) |
Feb 18, 2014 | 13.18 | 13.32 | 13.14 | 13.24 | 607,479 | +0.04(+0.33%) |
Feb 14, 2014 | 13.03 | 13.20 | 13.20 | 13.20 | 2,234,243 | +0.80(+6.48%) |
Feb 13, 2014 | 12.18 | 12.42 | 12.07 | 12.40 | 508,165 | +0.13(+1.04%) |
Feb 12, 2014 | 12.36 | 12.63 | 12.17 | 12.27 | 430,367 | -0.10(-0.77%) |
Feb 11, 2014 | 12.01 | 12.38 | 11.93 | 12.36 | 687,435 | +0.31(+2.61%) |
Feb 10, 2014 | 12.08 | 12.08 | 11.82 | 12.05 | 467,402 | -0.05(-0.44%) |
Feb 07, 2014 | 12.24 | 12.24 | 11.94 | 12.10 | 552,354 | -0.11(-0.88%) |
Feb 06, 2014 | 11.88 | 12.23 | 11.88 | 12.21 | 747,493 | +0.34(+2.84%) |
Feb 05, 2014 | 11.74 | 12.08 | 11.70 | 11.87 | 763,715 | +0.09(+0.77%) |
Feb 04, 2014 | 11.70 | 12.01 | 11.56 | 11.78 | 518,021 | +0.17(+1.43%) |
Feb 03, 2014 | 12.23 | 12.50 | 11.58 | 11.62 | 954,578 | -0.61(-5.03%) |
Jan 31, 2014 | 12.35 | 12.74 | 12.13 | 12.23 | 747,170 | -0.37(-2.96%) |
Jan 30, 2014 | 12.40 | 12.78 | 12.30 | 12.60 | 819,048 | +0.29(+2.32%) |
Jan 29, 2014 | 12.65 | 12.80 | 12.08 | 12.32 | 1,487,003 | -0.56(-4.34%) |
Jan 28, 2014 | 12.99 | 13.06 | 12.84 | 12.88 | 663,348 | -0.12(-0.92%) |
Jan 27, 2014 | 13.50 | 13.50 | 12.99 | 13.00 | 553,594 | -0.27(-2.06%) |
Jan 24, 2014 | 13.28 | 13.77 | 13.20 | 13.27 | 560,055 | -0.15(-1.12%) |
Jan 23, 2014 | 13.53 | 13.53 | 13.24 | 13.42 | 630,056 | -0.17(-1.25%) |
Jan 22, 2014 | 13.66 | 13.66 | 13.53 | 13.59 | 405,459 | -0.09(-0.64%) |
Jan 21, 2014 | 13.66 | 13.88 | 13.63 | 13.68 | 794,550 | +0.14(+1.03%) |
Jan 17, 2014 | 13.49 | 13.54 | 13.54 | 13.54 | 4,592,465 | +0.06(+0.44%) |
Jan 16, 2014 | 13.70 | 13.71 | 13.18 | 13.48 | 1,734,134 | -0.23(-1.65%) |
Jan 15, 2014 | 13.69 | 13.86 | 13.64 | 13.71 | 601,574 | +0.02(+0.12%) |
Jan 14, 2014 | 13.65 | 13.78 | 13.38 | 13.69 | 748,709 | +0.07(+0.49%) |
Jan 13, 2014 | 13.66 | 13.72 | 13.51 | 13.62 | 744,601 | -0.11(-0.78%) |
Jan 10, 2014 | 13.69 | 13.80 | 13.48 | 13.73 | 928,657 | +0.02(+0.12%) |
Jan 09, 2014 | 13.57 | 13.72 | 13.27 | 13.71 | 1,020,444 | +0.23(+1.71%) |
Jan 08, 2014 | 13.78 | 13.88 | 13.43 | 13.48 | 1,654,117 | -0.34(-2.47%) |
Jan 07, 2014 | 14.20 | 14.22 | 13.77 | 13.82 | 1,450,537 | -0.29(-2.08%) |
Jan 06, 2014 | 14.47 | 14.51 | 14.09 | 14.12 | 956,809 | -0.33(-2.25%) |
Jan 03, 2014 | 14.45 | 14.60 | 14.40 | 14.44 | 684,197 | +0.02(+0.17%) |
Jan 02, 2014 | 14.79 | 14.79 | 14.32 | 14.42 | 963,931 | -0.39(-2.65%) |
Dec 31, 2013 | 14.98 | 14.81 | 14.81 | 14.81 | 874,010 | -0.12(-0.77%) |
Dec 30, 2013 | 15.12 | 15.12 | 14.89 | 14.93 | 515,562 | -0.19(-1.28%) |
Dec 27, 2013 | 15.43 | 15.45 | 15.04 | 15.12 | 381,170 | -0.25(-1.60%) |
Dec 26, 2013 | 15.34 | 15.46 | 15.22 | 15.37 | 534,705 | +0.08(+0.52%) |
Dec 24, 2013 | 15.36 | 15.46 | 15.26 | 15.29 | 230,044 | -0.10(-0.62%) |
Dec 23, 2013 | 15.24 | 15.43 | 15.17 | 15.38 | 675,875 | +0.29(+1.92%) |
Dec 20, 2013 | 15.06 | 15.43 | 14.98 | 15.09 | 2,891,742 | +0.11(+0.71%) |
Dec 19, 2013 | 14.98 | 15.27 | 14.94 | 14.99 | 726,936 | +0.01(+0.08%) |
Dec 18, 2013 | 14.74 | 15.01 | 14.56 | 14.97 | 563,822 | +0.23(+1.53%) |
Dec 17, 2013 | 14.85 | 14.85 | 14.59 | 14.75 | 588,401 | -0.08(-0.51%) |
Dec 16, 2013 | 14.57 | 14.85 | 14.40 | 14.82 | 580,965 | +0.29(+1.99%) |
Dec 13, 2013 | 14.56 | 14.64 | 14.25 | 14.53 | 453,285 | +0.03(+0.19%) |
Dec 12, 2013 | 14.30 | 14.71 | 14.30 | 14.51 | 888,679 | +0.17(+1.22%) |
Dec 11, 2013 | 14.54 | 14.57 | 14.30 | 14.33 | 659,963 | -0.16(-1.09%) |
Dec 10, 2013 | 14.42 | 14.69 | 14.24 | 14.49 | 507,029 | +0.00(+0.00%) |
Dec 09, 2013 | 14.51 | 14.59 | 14.20 | 14.49 | 564,909 | -0.02(-0.11%) |
Dec 06, 2013 | 14.28 | 14.62 | 14.22 | 14.51 | 0 | +0.41(+2.93%) |
Dec 05, 2013 | 13.99 | 14.17 | 13.94 | 14.09 | 0 | +0.11(+0.77%) |
Dec 04, 2013 | 14.02 | 14.22 | 13.75 | 13.99 | 0 | -0.04(-0.31%) |
Dec 03, 2013 | 14.08 | 14.20 | 13.79 | 14.03 | 0 | -0.07(-0.51%) |