Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.50 | 14.90 | 14.31 | 14.52 | 48,445 | +0.07(+0.48%) |
Feb 27, 2014 | 14.15 | 14.64 | 14.15 | 14.45 | 18,687 | +0.21(+1.47%) |
Feb 26, 2014 | 13.85 | 14.30 | 13.85 | 14.24 | 29,630 | +0.40(+2.89%) |
Feb 25, 2014 | 13.75 | 13.86 | 13.71 | 13.84 | 16,415 | -0.10(-0.72%) |
Feb 24, 2014 | 14.00 | 14.32 | 13.88 | 13.94 | 38,074 | +0.01(+0.07%) |
Feb 21, 2014 | 13.63 | 14.06 | 13.56 | 13.93 | 34,929 | +0.37(+2.73%) |
Feb 20, 2014 | 12.99 | 13.63 | 12.99 | 13.56 | 16,546 | +0.30(+2.26%) |
Feb 19, 2014 | 13.25 | 13.39 | 13.08 | 13.26 | 28,778 | -0.03(-0.23%) |
Feb 18, 2014 | 13.33 | 13.40 | 13.15 | 13.29 | 22,495 | -0.01(-0.08%) |
Feb 14, 2014 | 13.33 | 13.30 | 13.30 | 13.30 | 25,000 | -0.03(-0.23%) |
Feb 13, 2014 | 13.20 | 13.36 | 13.15 | 13.33 | 37,709 | +0.07(+0.53%) |
Feb 12, 2014 | 13.43 | 13.43 | 13.10 | 13.26 | 28,033 | -0.13(-0.97%) |
Feb 11, 2014 | 13.34 | 13.48 | 13.24 | 13.39 | 18,829 | +0.10(+0.75%) |
Feb 10, 2014 | 13.17 | 13.35 | 12.91 | 13.29 | 32,467 | +0.06(+0.45%) |
Feb 07, 2014 | 12.90 | 13.28 | 12.87 | 13.23 | 68,180 | +0.36(+2.80%) |
Feb 06, 2014 | 12.84 | 13.02 | 12.59 | 12.87 | 41,550 | +0.11(+0.86%) |
Feb 05, 2014 | 12.89 | 13.01 | 12.57 | 12.76 | 39,436 | -0.24(-1.85%) |
Feb 04, 2014 | 12.80 | 13.10 | 12.56 | 13.00 | 111,337 | +0.19(+1.48%) |
Feb 03, 2014 | 13.10 | 13.11 | 12.80 | 12.81 | 88,850 | -0.29(-2.21%) |
Jan 31, 2014 | 12.77 | 13.32 | 12.00 | 13.10 | 82,775 | -0.75(-5.42%) |
Jan 30, 2014 | 13.56 | 13.98 | 13.51 | 13.85 | 61,235 | +0.34(+2.52%) |
Jan 29, 2014 | 13.46 | 13.60 | 13.45 | 13.51 | 36,590 | -0.11(-0.81%) |
Jan 28, 2014 | 13.60 | 13.65 | 13.20 | 13.62 | 51,078 | +0.08(+0.59%) |
Jan 27, 2014 | 14.15 | 14.17 | 13.42 | 13.54 | 40,890 | -0.57(-4.04%) |
Jan 24, 2014 | 14.34 | 14.49 | 14.05 | 14.11 | 73,451 | -0.35(-2.42%) |
Jan 23, 2014 | 14.32 | 14.46 | 14.32 | 14.46 | 51,100 | +0.17(+1.19%) |
Jan 22, 2014 | 14.31 | 14.46 | 14.22 | 14.29 | 16,385 | -0.06(-0.42%) |
Jan 21, 2014 | 14.50 | 14.50 | 14.18 | 14.35 | 27,223 | -0.10(-0.69%) |
Jan 17, 2014 | 14.73 | 14.45 | 14.45 | 14.45 | 35,900 | -0.30(-2.03%) |
Jan 16, 2014 | 14.69 | 14.75 | 14.68 | 14.75 | 24,071 | -0.01(-0.07%) |
Jan 15, 2014 | 14.68 | 14.89 | 14.67 | 14.76 | 20,492 | +0.08(+0.54%) |
Jan 14, 2014 | 14.60 | 14.79 | 14.55 | 14.68 | 60,942 | +0.13(+0.89%) |
Jan 13, 2014 | 14.60 | 14.76 | 14.44 | 14.55 | 58,658 | -0.03(-0.21%) |
Jan 10, 2014 | 14.81 | 14.95 | 14.49 | 14.58 | 39,301 | -0.28(-1.88%) |
Jan 09, 2014 | 15.29 | 15.29 | 14.84 | 14.86 | 53,078 | -0.33(-2.17%) |
Jan 08, 2014 | 15.15 | 15.50 | 15.00 | 15.19 | 126,097 | +0.01(+0.07%) |
Jan 07, 2014 | 14.84 | 15.32 | 14.84 | 15.18 | 107,782 | +0.35(+2.36%) |
Jan 06, 2014 | 14.04 | 15.21 | 13.89 | 14.83 | 141,933 | +0.87(+6.23%) |
Jan 03, 2014 | 13.55 | 14.01 | 13.55 | 13.96 | 78,424 | +0.41(+3.03%) |
Jan 02, 2014 | 13.78 | 13.97 | 13.53 | 13.55 | 20,446 | -0.37(-2.67%) |
Dec 31, 2013 | 13.85 | 13.92 | 13.92 | 13.92 | 47,500 | +0.05(+0.37%) |
Dec 30, 2013 | 13.86 | 13.94 | 13.73 | 13.87 | 36,333 | -0.02(-0.14%) |
Dec 27, 2013 | 14.02 | 14.06 | 13.75 | 13.89 | 40,850 | -0.08(-0.57%) |
Dec 26, 2013 | 13.99 | 14.00 | 13.84 | 13.97 | 21,734 | +0.00(+0.00%) |
Dec 24, 2013 | 13.83 | 13.97 | 13.78 | 13.97 | 7,958 | +0.09(+0.65%) |
Dec 23, 2013 | 13.79 | 13.88 | 13.58 | 13.88 | 31,968 | +0.10(+0.73%) |
Dec 20, 2013 | 13.43 | 13.84 | 13.33 | 13.78 | 137,214 | +0.41(+3.07%) |
Dec 19, 2013 | 13.41 | 13.45 | 13.14 | 13.37 | 28,748 | -0.02(-0.15%) |
Dec 18, 2013 | 13.16 | 13.91 | 13.10 | 13.39 | 24,321 | +0.26(+1.98%) |
Dec 17, 2013 | 13.13 | 13.15 | 12.87 | 13.13 | 28,428 | -0.04(-0.30%) |
Dec 16, 2013 | 13.02 | 13.17 | 13.02 | 13.17 | 43,646 | +0.16(+1.23%) |
Dec 13, 2013 | 12.86 | 13.05 | 12.71 | 13.01 | 23,312 | +0.18(+1.40%) |
Dec 12, 2013 | 12.75 | 12.87 | 12.75 | 12.83 | 21,243 | +0.05(+0.39%) |
Dec 11, 2013 | 12.63 | 12.83 | 12.60 | 12.78 | 45,574 | +0.13(+1.03%) |
Dec 10, 2013 | 12.51 | 12.69 | 12.50 | 12.65 | 38,676 | +0.13(+1.04%) |
Dec 09, 2013 | 12.68 | 12.68 | 12.48 | 12.52 | 25,193 | -0.19(-1.49%) |
Dec 06, 2013 | 12.56 | 12.77 | 12.50 | 12.71 | 0 | +0.26(+2.09%) |
Dec 05, 2013 | 12.36 | 12.45 | 12.26 | 12.45 | 0 | +0.06(+0.48%) |
Dec 04, 2013 | 12.50 | 12.66 | 12.29 | 12.39 | 0 | -0.18(-1.43%) |
Dec 03, 2013 | 12.36 | 12.74 | 12.36 | 12.57 | 0 | +0.25(+2.03%) |