Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.69 | 13.78 | 13.35 | 13.53 | 2,411,782 | -0.10(-0.77%) |
Feb 27, 2014 | 13.60 | 13.78 | 13.34 | 13.63 | 1,840,017 | +0.01(+0.06%) |
Feb 26, 2014 | 13.47 | 13.72 | 13.38 | 13.62 | 1,984,087 | +0.14(+1.03%) |
Feb 25, 2014 | 13.58 | 13.62 | 13.42 | 13.48 | 1,429,481 | -0.07(-0.51%) |
Feb 24, 2014 | 13.46 | 13.66 | 13.40 | 13.55 | 1,776,537 | +0.16(+1.17%) |
Feb 21, 2014 | 13.69 | 13.77 | 13.38 | 13.40 | 2,297,932 | -0.25(-1.83%) |
Feb 20, 2014 | 13.52 | 13.71 | 13.46 | 13.65 | 2,617,693 | +0.09(+0.64%) |
Feb 19, 2014 | 13.85 | 13.92 | 13.39 | 13.56 | 3,494,091 | -0.31(-2.26%) |
Feb 18, 2014 | 13.78 | 13.91 | 13.68 | 13.87 | 2,951,981 | +0.15(+1.08%) |
Feb 14, 2014 | 13.78 | 13.72 | 13.72 | 13.72 | 2,272,333 | -0.08(-0.57%) |
Feb 13, 2014 | 13.53 | 13.86 | 13.45 | 13.80 | 2,031,256 | +0.17(+1.28%) |
Feb 12, 2014 | 13.65 | 13.78 | 13.58 | 13.63 | 1,410,528 | +0.04(+0.32%) |
Feb 11, 2014 | 13.45 | 13.77 | 13.34 | 13.58 | 2,807,140 | +0.14(+1.04%) |
Feb 10, 2014 | 13.50 | 13.75 | 13.36 | 13.45 | 2,923,843 | +0.00(+0.00%) |
Feb 07, 2014 | 13.28 | 13.62 | 13.22 | 13.45 | 3,408,561 | +0.23(+1.71%) |
Feb 06, 2014 | 13.25 | 13.57 | 13.18 | 13.22 | 4,665,919 | +0.01(+0.07%) |
Feb 05, 2014 | 13.10 | 13.31 | 12.52 | 13.21 | 7,878,029 | +0.75(+6.00%) |
Feb 04, 2014 | 12.50 | 12.69 | 12.36 | 12.46 | 3,641,551 | +0.05(+0.42%) |
Feb 03, 2014 | 12.86 | 13.05 | 12.37 | 12.41 | 3,721,005 | -0.53(-4.10%) |
Jan 31, 2014 | 12.57 | 13.05 | 12.56 | 12.94 | 3,271,473 | +0.17(+1.29%) |
Jan 30, 2014 | 12.74 | 12.87 | 12.68 | 12.78 | 2,394,334 | +0.18(+1.45%) |
Jan 29, 2014 | 12.88 | 12.89 | 12.51 | 12.59 | 4,272,273 | -0.45(-3.47%) |
Jan 28, 2014 | 12.75 | 13.11 | 12.72 | 13.05 | 2,641,044 | +0.34(+2.67%) |
Jan 27, 2014 | 12.94 | 13.09 | 12.25 | 12.71 | 4,232,938 | -0.17(-1.35%) |
Jan 24, 2014 | 13.41 | 13.50 | 12.80 | 12.88 | 4,159,725 | -0.68(-5.00%) |
Jan 23, 2014 | 13.71 | 13.88 | 13.53 | 13.56 | 3,329,391 | -0.16(-1.14%) |
Jan 22, 2014 | 13.65 | 13.82 | 13.65 | 13.71 | 2,359,306 | +0.04(+0.32%) |
Jan 21, 2014 | 13.48 | 13.72 | 13.40 | 13.67 | 3,974,742 | +0.19(+1.42%) |
Jan 17, 2014 | 13.62 | 13.48 | 13.48 | 13.48 | 4,070,929 | -0.17(-1.21%) |
Jan 16, 2014 | 13.61 | 13.67 | 13.46 | 13.65 | 2,682,921 | +0.04(+0.32%) |
Jan 15, 2014 | 13.39 | 13.63 | 13.39 | 13.60 | 3,696,526 | +0.21(+1.56%) |
Jan 14, 2014 | 13.14 | 13.45 | 13.08 | 13.39 | 4,600,657 | +0.36(+2.73%) |
Jan 13, 2014 | 13.26 | 13.42 | 12.91 | 13.04 | 3,384,493 | -0.26(-1.96%) |
Jan 10, 2014 | 13.14 | 13.33 | 12.96 | 13.30 | 6,413,268 | +0.18(+1.39%) |
Jan 09, 2014 | 12.89 | 13.14 | 12.85 | 13.11 | 10,811,439 | +0.28(+2.17%) |
Jan 08, 2014 | 12.06 | 12.85 | 12.02 | 12.84 | 9,997,795 | +0.82(+6.80%) |
Jan 07, 2014 | 12.12 | 12.21 | 11.96 | 12.02 | 4,835,420 | -0.07(-0.57%) |
Jan 06, 2014 | 12.28 | 12.36 | 12.04 | 12.09 | 2,745,457 | -0.15(-1.21%) |
Jan 03, 2014 | 12.24 | 12.37 | 12.18 | 12.24 | 2,056,638 | +0.01(+0.07%) |
Jan 02, 2014 | 12.26 | 12.26 | 12.13 | 12.23 | 3,519,901 | -0.05(-0.43%) |
Dec 31, 2013 | 12.37 | 12.28 | 12.28 | 12.28 | 2,610,504 | -0.09(-0.70%) |
Dec 30, 2013 | 12.49 | 12.68 | 12.35 | 12.37 | 2,132,397 | -0.13(-1.04%) |
Dec 27, 2013 | 12.71 | 12.76 | 12.40 | 12.50 | 1,896,352 | -0.16(-1.24%) |
Dec 26, 2013 | 12.75 | 12.87 | 12.64 | 12.65 | 1,948,365 | -0.07(-0.55%) |
Dec 24, 2013 | 12.72 | 12.87 | 12.65 | 12.72 | 1,296,537 | +0.06(+0.48%) |
Dec 23, 2013 | 12.23 | 12.72 | 12.20 | 12.66 | 5,953,157 | +0.55(+4.52%) |
Dec 20, 2013 | 12.16 | 12.48 | 12.09 | 12.11 | 5,140,202 | -0.03(-0.29%) |
Dec 19, 2013 | 12.24 | 12.29 | 11.96 | 12.15 | 4,510,500 | -0.15(-1.20%) |
Dec 18, 2013 | 12.22 | 12.36 | 11.89 | 12.30 | 5,619,931 | +0.07(+0.57%) |
Dec 17, 2013 | 12.46 | 12.46 | 12.23 | 12.23 | 2,949,649 | -0.21(-1.68%) |
Dec 16, 2013 | 12.39 | 12.51 | 12.13 | 12.44 | 2,966,250 | +0.05(+0.42%) |
Dec 13, 2013 | 12.59 | 12.72 | 12.36 | 12.38 | 2,723,876 | -0.15(-1.18%) |
Dec 12, 2013 | 12.11 | 12.62 | 11.89 | 12.53 | 8,040,508 | +0.43(+3.60%) |
Dec 11, 2013 | 12.31 | 12.35 | 12.00 | 12.10 | 3,832,713 | -0.23(-1.83%) |
Dec 10, 2013 | 12.45 | 12.55 | 12.31 | 12.32 | 2,499,466 | -0.19(-1.53%) |
Dec 09, 2013 | 12.60 | 12.72 | 12.40 | 12.51 | 3,682,784 | -0.10(-0.76%) |
Dec 06, 2013 | 12.85 | 12.85 | 12.47 | 12.61 | 3,683,939 | -0.10(-0.75%) |
Dec 05, 2013 | 12.80 | 12.88 | 12.63 | 12.71 | 5,350,856 | +0.14(+1.11%) |
Dec 04, 2013 | 12.42 | 12.66 | 12.25 | 12.57 | 3,268,882 | +0.10(+0.84%) |
Dec 03, 2013 | 12.45 | 12.55 | 12.28 | 12.46 | 3,032,693 | -0.03(-0.21%) |