Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.18 | 16.23 | 15.85 | 16.00 | 3,796,936 | -0.01(-0.06%) |
Feb 27, 2014 | 15.69 | 16.25 | 15.67 | 16.01 | 3,296,133 | +0.35(+2.21%) |
Feb 26, 2014 | 16.16 | 16.20 | 15.17 | 15.66 | 6,412,262 | -0.69(-4.23%) |
Feb 25, 2014 | 16.46 | 16.76 | 16.33 | 16.36 | 2,580,391 | -0.17(-1.05%) |
Feb 24, 2014 | 16.52 | 16.82 | 16.36 | 16.53 | 4,323,243 | +0.17(+1.06%) |
Feb 21, 2014 | 16.24 | 16.47 | 16.04 | 16.36 | 4,660,696 | +0.05(+0.33%) |
Feb 20, 2014 | 15.47 | 16.36 | 15.45 | 16.30 | 4,349,095 | +0.75(+4.80%) |
Feb 19, 2014 | 15.96 | 16.26 | 15.46 | 15.55 | 3,581,809 | -0.46(-2.84%) |
Feb 18, 2014 | 15.93 | 16.21 | 15.70 | 16.01 | 3,499,099 | +0.11(+0.69%) |
Feb 14, 2014 | 15.84 | 15.90 | 15.90 | 15.90 | 4,832,214 | +0.34(+2.16%) |
Feb 13, 2014 | 15.12 | 15.59 | 15.01 | 15.56 | 3,244,510 | +0.63(+4.20%) |
Feb 12, 2014 | 15.61 | 15.64 | 14.86 | 14.94 | 6,417,828 | -0.17(-1.15%) |
Feb 11, 2014 | 14.46 | 15.24 | 14.42 | 15.11 | 4,852,095 | +0.74(+5.13%) |
Feb 10, 2014 | 14.33 | 14.60 | 14.20 | 14.37 | 3,376,578 | +0.43(+3.07%) |
Feb 07, 2014 | 13.40 | 13.99 | 13.38 | 13.94 | 4,345,329 | +0.43(+3.17%) |
Feb 06, 2014 | 13.34 | 13.55 | 13.22 | 13.52 | 2,522,617 | +0.34(+2.55%) |
Feb 05, 2014 | 13.32 | 13.47 | 13.18 | 13.18 | 2,925,941 | -0.15(-1.09%) |
Feb 04, 2014 | 13.08 | 13.36 | 12.95 | 13.32 | 3,364,750 | -0.19(-1.41%) |
Feb 03, 2014 | 13.35 | 13.72 | 13.32 | 13.52 | 3,267,506 | +0.19(+1.43%) |
Jan 31, 2014 | 12.96 | 13.36 | 12.96 | 13.32 | 4,047,512 | +0.25(+1.88%) |
Jan 30, 2014 | 13.06 | 13.21 | 12.86 | 13.08 | 3,800,602 | -0.31(-2.31%) |
Jan 29, 2014 | 13.02 | 13.41 | 12.78 | 13.39 | 4,892,067 | +0.49(+3.81%) |
Jan 28, 2014 | 12.55 | 12.98 | 12.40 | 12.90 | 2,761,103 | +0.40(+3.20%) |
Jan 27, 2014 | 12.91 | 12.99 | 12.44 | 12.50 | 4,264,958 | -0.34(-2.62%) |
Jan 24, 2014 | 13.03 | 13.12 | 12.32 | 12.83 | 4,949,487 | +0.17(+1.37%) |
Jan 23, 2014 | 12.18 | 12.77 | 12.18 | 12.66 | 4,776,390 | +0.74(+6.18%) |
Jan 22, 2014 | 12.25 | 12.34 | 11.88 | 11.92 | 2,105,676 | -0.41(-3.32%) |
Jan 21, 2014 | 12.29 | 12.38 | 11.94 | 12.33 | 3,587,066 | +0.03(+0.22%) |
Jan 17, 2014 | 11.95 | 12.31 | 12.31 | 12.31 | 4,399,644 | +0.66(+5.71%) |
Jan 16, 2014 | 11.54 | 11.73 | 11.50 | 11.64 | 2,027,963 | +0.11(+0.95%) |
Jan 15, 2014 | 11.24 | 11.64 | 11.06 | 11.53 | 2,647,772 | +0.29(+2.59%) |
Jan 14, 2014 | 11.39 | 11.77 | 11.15 | 11.24 | 4,084,263 | -0.23(-1.98%) |
Jan 13, 2014 | 11.03 | 11.49 | 10.87 | 11.47 | 4,555,011 | +0.69(+6.42%) |
Jan 10, 2014 | 10.51 | 10.84 | 10.44 | 10.78 | 3,179,610 | +0.41(+3.95%) |
Jan 09, 2014 | 10.53 | 10.63 | 10.34 | 10.37 | 2,467,638 | -0.29(-2.73%) |
Jan 08, 2014 | 10.68 | 10.73 | 10.52 | 10.66 | 2,418,460 | -0.16(-1.51%) |
Jan 07, 2014 | 10.89 | 10.89 | 10.66 | 10.82 | 3,071,803 | -0.15(-1.33%) |
Jan 06, 2014 | 11.14 | 11.33 | 10.94 | 10.97 | 3,247,746 | -0.09(-0.82%) |
Jan 03, 2014 | 11.26 | 11.29 | 10.99 | 11.06 | 3,487,010 | -0.04(-0.33%) |
Jan 02, 2014 | 11.05 | 11.29 | 10.90 | 11.09 | 3,630,319 | +0.43(+4.01%) |
Dec 31, 2013 | 10.50 | 10.67 | 10.67 | 10.67 | 2,383,035 | +0.16(+1.56%) |
Dec 30, 2013 | 10.63 | 10.85 | 10.49 | 10.50 | 3,772,788 | -0.18(-1.70%) |
Dec 27, 2013 | 10.68 | 10.76 | 10.47 | 10.69 | 2,813,159 | +0.25(+2.44%) |
Dec 26, 2013 | 10.58 | 10.74 | 10.36 | 10.43 | 1,916,204 | -0.05(-0.43%) |
Dec 24, 2013 | 10.16 | 10.53 | 10.16 | 10.48 | 1,987,531 | +0.27(+2.68%) |
Dec 23, 2013 | 10.34 | 10.39 | 10.13 | 10.20 | 2,619,447 | -0.03(-0.27%) |
Dec 20, 2013 | 10.33 | 10.47 | 10.21 | 10.23 | 5,656,483 | -0.10(-0.97%) |
Dec 19, 2013 | 10.36 | 10.39 | 10.14 | 10.33 | 4,485,647 | -0.28(-2.66%) |
Dec 18, 2013 | 10.76 | 11.09 | 10.61 | 10.61 | 4,924,991 | -0.19(-1.77%) |
Dec 17, 2013 | 10.89 | 10.98 | 10.73 | 10.80 | 2,023,298 | -0.19(-1.74%) |
Dec 16, 2013 | 10.86 | 11.11 | 10.74 | 10.99 | 3,034,262 | +0.25(+2.37%) |
Dec 13, 2013 | 10.67 | 10.97 | 10.66 | 10.74 | 3,310,459 | +0.00(+0.00%) |
Dec 12, 2013 | 10.84 | 10.91 | 10.65 | 10.74 | 3,275,347 | -0.41(-3.67%) |
Dec 11, 2013 | 11.70 | 11.73 | 11.14 | 11.15 | 4,888,340 | -0.88(-7.34%) |
Dec 10, 2013 | 11.51 | 12.19 | 11.49 | 12.03 | 5,883,401 | +0.98(+8.90%) |
Dec 09, 2013 | 11.11 | 11.17 | 10.92 | 11.05 | 3,621,704 | +0.11(+1.00%) |
Dec 06, 2013 | 11.25 | 11.39 | 10.93 | 10.94 | 2,700,212 | +0.01(+0.08%) |
Dec 05, 2013 | 11.18 | 11.25 | 10.92 | 10.93 | 4,427,171 | -0.66(-5.66%) |
Dec 04, 2013 | 11.28 | 11.75 | 11.20 | 11.59 | 4,298,273 | +0.33(+2.91%) |
Dec 03, 2013 | 11.40 | 11.52 | 11.21 | 11.26 | 3,491,648 | -0.28(-2.44%) |