Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.33 | 15.57 | 14.87 | 15.08 | 104,205 | -0.20(-1.28%) |
Feb 27, 2014 | 15.30 | 15.41 | 15.09 | 15.28 | 140,689 | -0.03(-0.19%) |
Feb 26, 2014 | 15.52 | 15.52 | 15.27 | 15.31 | 19,241 | +0.00(+0.03%) |
Feb 25, 2014 | 15.40 | 15.41 | 14.97 | 15.30 | 68,477 | -0.09(-0.60%) |
Feb 24, 2014 | 15.32 | 15.58 | 15.27 | 15.40 | 51,861 | +0.09(+0.58%) |
Feb 21, 2014 | 15.28 | 15.39 | 15.04 | 15.31 | 17,591 | +0.15(+1.00%) |
Feb 20, 2014 | 15.27 | 15.38 | 15.00 | 15.16 | 131,600 | -0.02(-0.16%) |
Feb 19, 2014 | 15.13 | 15.27 | 15.11 | 15.18 | 46,975 | +0.06(+0.42%) |
Feb 18, 2014 | 15.16 | 15.44 | 15.03 | 15.12 | 153,658 | +0.06(+0.42%) |
Feb 14, 2014 | 14.94 | 15.05 | 15.05 | 15.05 | 54,928 | +0.18(+1.18%) |
Feb 13, 2014 | 14.97 | 15.02 | 14.68 | 14.88 | 54,008 | -0.06(-0.43%) |
Feb 12, 2014 | 14.78 | 15.09 | 14.78 | 14.94 | 47,183 | +0.30(+2.02%) |
Feb 11, 2014 | 14.03 | 14.68 | 14.01 | 14.65 | 307,414 | +0.59(+4.22%) |
Feb 10, 2014 | 14.27 | 14.41 | 14.03 | 14.05 | 68,830 | -0.12(-0.85%) |
Feb 07, 2014 | 14.22 | 14.51 | 14.12 | 14.17 | 1,418,777 | +0.02(+0.17%) |
Feb 06, 2014 | 13.86 | 14.22 | 13.60 | 14.15 | 63,866 | +0.37(+2.69%) |
Feb 05, 2014 | 13.98 | 14.07 | 13.77 | 13.78 | 55,384 | -0.20(-1.45%) |
Feb 04, 2014 | 13.98 | 13.98 | 13.90 | 13.98 | 59,207 | +0.02(+0.14%) |
Feb 03, 2014 | 13.98 | 13.98 | 13.88 | 13.96 | 100,836 | +0.04(+0.28%) |
Jan 31, 2014 | 14.34 | 14.34 | 13.86 | 13.92 | 119,236 | +0.12(+0.84%) |
Jan 30, 2014 | 13.00 | 14.42 | 13.00 | 13.81 | 152,821 | +0.79(+6.07%) |
Jan 29, 2014 | 13.07 | 13.21 | 13.02 | 13.02 | 79,916 | +0.05(+0.41%) |
Jan 28, 2014 | 12.90 | 13.04 | 12.90 | 12.96 | 50,059 | +0.19(+1.47%) |
Jan 27, 2014 | 12.81 | 13.18 | 12.56 | 12.77 | 201,304 | -0.34(-2.61%) |
Jan 24, 2014 | 13.21 | 13.33 | 13.03 | 13.12 | 10,156 | -0.10(-0.73%) |
Jan 23, 2014 | 13.27 | 13.40 | 13.08 | 13.21 | 77,841 | +0.00(+0.04%) |
Jan 22, 2014 | 13.09 | 13.30 | 13.08 | 13.21 | 49,111 | +0.11(+0.85%) |
Jan 21, 2014 | 13.23 | 13.24 | 12.95 | 13.10 | 140,963 | -0.01(-0.11%) |
Jan 17, 2014 | 12.92 | 13.11 | 13.11 | 13.11 | 60,779 | +0.10(+0.78%) |
Jan 16, 2014 | 12.96 | 13.04 | 12.93 | 13.01 | 78,314 | +0.01(+0.11%) |
Jan 15, 2014 | 12.84 | 13.00 | 12.84 | 13.00 | 21,001 | +0.16(+1.24%) |
Jan 14, 2014 | 12.90 | 12.90 | 12.78 | 12.84 | 32,705 | -0.06(-0.49%) |
Jan 13, 2014 | 12.96 | 13.00 | 12.90 | 12.90 | 5,744 | -0.05(-0.37%) |
Jan 10, 2014 | 12.95 | 13.00 | 12.90 | 12.95 | 8,799 | -0.07(-0.52%) |
Jan 09, 2014 | 13.00 | 13.02 | 12.92 | 13.02 | 15,192 | +0.09(+0.71%) |
Jan 08, 2014 | 12.98 | 13.07 | 12.91 | 12.92 | 13,744 | +0.00(+0.04%) |
Jan 07, 2014 | 12.93 | 13.04 | 12.92 | 12.92 | 15,531 | -0.01(-0.11%) |
Jan 06, 2014 | 13.07 | 13.07 | 12.90 | 12.93 | 27,635 | -0.01(-0.07%) |
Jan 03, 2014 | 13.11 | 13.11 | 12.86 | 12.94 | 27,174 | -0.21(-1.58%) |
Jan 02, 2014 | 13.11 | 13.15 | 12.93 | 13.15 | 20,607 | +0.09(+0.66%) |
Dec 31, 2013 | 12.88 | 13.06 | 13.06 | 13.06 | 23,855 | +0.21(+1.65%) |
Dec 30, 2013 | 12.88 | 12.90 | 12.85 | 12.85 | 7,409 | -0.04(-0.34%) |
Dec 27, 2013 | 12.90 | 13.01 | 12.79 | 12.90 | 33,621 | +0.00(+0.00%) |
Dec 26, 2013 | 13.10 | 13.11 | 12.90 | 12.90 | 38,741 | -0.12(-0.93%) |
Dec 24, 2013 | 13.02 | 13.09 | 12.93 | 13.02 | 15,931 | +0.00(+0.00%) |
Dec 23, 2013 | 13.02 | 13.11 | 12.93 | 13.02 | 38,262 | +0.00(+0.00%) |
Dec 20, 2013 | 12.98 | 13.10 | 12.96 | 13.02 | 67,391 | +0.10(+0.75%) |
Dec 19, 2013 | 13.02 | 13.17 | 12.83 | 12.92 | 39,913 | -0.07(-0.52%) |
Dec 18, 2013 | 13.08 | 13.11 | 12.88 | 12.99 | 67,548 | -0.13(-0.99%) |
Dec 17, 2013 | 12.94 | 13.23 | 12.75 | 13.12 | 51,785 | +0.10(+0.78%) |
Dec 16, 2013 | 13.11 | 13.26 | 12.96 | 13.02 | 57,923 | -0.04(-0.33%) |
Dec 13, 2013 | 12.93 | 13.11 | 12.93 | 13.06 | 26,990 | +0.18(+1.42%) |
Dec 12, 2013 | 12.69 | 12.91 | 12.69 | 12.88 | 21,706 | +0.18(+1.44%) |
Dec 11, 2013 | 12.73 | 13.02 | 12.69 | 12.69 | 25,450 | -0.27(-2.12%) |
Dec 10, 2013 | 12.96 | 13.09 | 12.77 | 12.97 | 18,480 | +0.04(+0.30%) |
Dec 09, 2013 | 12.84 | 13.11 | 12.58 | 12.93 | 69,029 | +0.20(+1.59%) |
Dec 06, 2013 | 12.69 | 12.90 | 12.61 | 12.73 | 86,093 | +0.04(+0.30%) |
Dec 05, 2013 | 12.66 | 12.80 | 12.59 | 12.69 | 33,356 | -0.16(-1.28%) |
Dec 04, 2013 | 13.02 | 13.09 | 12.85 | 12.85 | 40,392 | -0.25(-1.88%) |
Dec 03, 2013 | 12.94 | 13.12 | 12.91 | 13.10 | 189,799 | +0.13(+0.97%) |