Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.12 | 16.55 | 16.00 | 16.25 | 86,854 | +0.18(+1.12%) |
Feb 27, 2014 | 15.94 | 16.07 | 15.94 | 16.07 | 14,656 | +0.10(+0.62%) |
Feb 26, 2014 | 15.93 | 16.07 | 15.79 | 15.97 | 26,581 | +0.11(+0.71%) |
Feb 25, 2014 | 15.90 | 16.18 | 15.84 | 15.86 | 63,172 | +0.27(+1.75%) |
Feb 24, 2014 | 15.53 | 15.60 | 15.11 | 15.58 | 31,842 | +0.47(+3.12%) |
Feb 21, 2014 | 14.98 | 15.30 | 14.87 | 15.11 | 48,336 | +0.19(+1.25%) |
Feb 20, 2014 | 14.72 | 15.05 | 14.67 | 14.93 | 34,503 | +0.15(+1.03%) |
Feb 19, 2014 | 14.94 | 15.01 | 14.71 | 14.77 | 37,194 | -0.22(-1.46%) |
Feb 18, 2014 | 14.71 | 15.13 | 14.71 | 14.99 | 40,798 | +0.30(+2.03%) |
Feb 14, 2014 | 14.49 | 14.69 | 14.69 | 14.69 | 15,964 | +0.23(+1.56%) |
Feb 13, 2014 | 14.05 | 14.55 | 14.05 | 14.47 | 17,846 | +0.25(+1.73%) |
Feb 12, 2014 | 14.10 | 14.28 | 14.04 | 14.22 | 22,998 | +0.17(+1.23%) |
Feb 11, 2014 | 13.72 | 14.24 | 13.72 | 14.05 | 56,179 | +0.29(+2.12%) |
Feb 10, 2014 | 13.78 | 13.90 | 13.47 | 13.76 | 22,741 | +0.01(+0.10%) |
Feb 07, 2014 | 13.74 | 14.01 | 13.49 | 13.74 | 75,759 | -0.03(-0.24%) |
Feb 06, 2014 | 14.11 | 14.27 | 13.68 | 13.78 | 23,155 | -0.25(-1.75%) |
Feb 05, 2014 | 14.29 | 14.51 | 13.98 | 14.02 | 20,745 | -0.37(-2.58%) |
Feb 04, 2014 | 14.33 | 14.71 | 14.15 | 14.40 | 34,916 | +0.10(+0.70%) |
Feb 03, 2014 | 14.97 | 15.01 | 14.20 | 14.30 | 46,581 | -0.68(-4.52%) |
Jan 31, 2014 | 14.83 | 15.15 | 14.83 | 14.97 | 38,328 | -0.18(-1.18%) |
Jan 30, 2014 | 15.07 | 15.42 | 15.03 | 15.15 | 22,733 | +0.17(+1.15%) |
Jan 29, 2014 | 14.99 | 15.13 | 14.84 | 14.98 | 29,467 | -0.05(-0.35%) |
Jan 28, 2014 | 15.16 | 15.18 | 15.01 | 15.03 | 37,167 | -0.05(-0.31%) |
Jan 27, 2014 | 15.08 | 15.26 | 15.03 | 15.08 | 16,835 | +0.09(+0.57%) |
Jan 24, 2014 | 14.97 | 15.26 | 14.91 | 14.99 | 44,772 | -0.20(-1.34%) |
Jan 23, 2014 | 14.85 | 15.36 | 14.85 | 15.20 | 56,730 | +0.44(+2.99%) |
Jan 22, 2014 | 14.84 | 14.85 | 14.68 | 14.76 | 50,434 | +0.01(+0.09%) |
Jan 21, 2014 | 14.83 | 14.84 | 14.71 | 14.74 | 17,422 | +0.32(+2.24%) |
Jan 17, 2014 | 14.31 | 14.42 | 14.42 | 14.42 | 23,953 | +0.07(+0.51%) |
Jan 16, 2014 | 14.32 | 14.38 | 14.14 | 14.35 | 77,006 | +0.03(+0.18%) |
Jan 15, 2014 | 14.23 | 14.45 | 14.23 | 14.32 | 16,729 | -0.07(-0.46%) |
Jan 14, 2014 | 14.12 | 14.40 | 14.13 | 14.39 | 10,754 | +0.26(+1.87%) |
Jan 13, 2014 | 14.20 | 14.35 | 13.85 | 14.12 | 30,122 | -0.09(-0.65%) |
Jan 10, 2014 | 14.33 | 14.46 | 14.04 | 14.21 | 28,181 | -0.10(-0.69%) |
Jan 09, 2014 | 14.58 | 14.91 | 14.19 | 14.31 | 25,736 | -0.17(-1.18%) |
Jan 08, 2014 | 14.79 | 14.97 | 14.44 | 14.48 | 21,314 | -0.28(-1.92%) |
Jan 07, 2014 | 14.60 | 14.95 | 14.58 | 14.77 | 28,159 | +0.27(+1.87%) |
Jan 06, 2014 | 14.85 | 15.11 | 14.41 | 14.50 | 23,197 | -0.24(-1.61%) |
Jan 03, 2014 | 14.85 | 14.94 | 14.53 | 14.74 | 19,411 | -0.01(-0.09%) |
Jan 02, 2014 | 14.85 | 14.91 | 14.47 | 14.75 | 30,377 | -0.10(-0.67%) |
Dec 31, 2013 | 14.91 | 14.85 | 14.85 | 14.85 | 17,586 | -0.04(-0.27%) |
Dec 30, 2013 | 14.98 | 14.98 | 14.78 | 14.89 | 7,462 | -0.15(-0.97%) |
Dec 27, 2013 | 15.32 | 15.32 | 14.85 | 15.03 | 14,347 | -0.21(-1.38%) |
Dec 26, 2013 | 15.50 | 15.55 | 15.14 | 15.24 | 8,148 | -0.23(-1.49%) |
Dec 24, 2013 | 15.37 | 15.68 | 15.36 | 15.47 | 16,584 | +0.11(+0.69%) |
Dec 23, 2013 | 15.45 | 15.47 | 15.27 | 15.37 | 32,235 | -0.05(-0.34%) |
Dec 20, 2013 | 15.05 | 15.48 | 15.05 | 15.42 | 88,481 | +0.45(+3.00%) |
Dec 19, 2013 | 14.83 | 15.08 | 14.81 | 14.97 | 10,572 | +0.09(+0.62%) |
Dec 18, 2013 | 14.70 | 14.95 | 14.41 | 14.88 | 28,933 | +0.25(+1.71%) |
Dec 17, 2013 | 14.89 | 14.89 | 14.62 | 14.63 | 11,384 | -0.37(-2.46%) |
Dec 16, 2013 | 14.54 | 15.12 | 14.54 | 15.00 | 17,921 | +0.49(+3.41%) |
Dec 13, 2013 | 14.45 | 14.63 | 14.38 | 14.50 | 16,252 | +0.05(+0.36%) |
Dec 12, 2013 | 14.51 | 14.62 | 14.45 | 14.45 | 11,487 | -0.01(-0.05%) |
Dec 11, 2013 | 14.98 | 14.98 | 14.43 | 14.46 | 26,256 | -0.38(-2.58%) |
Dec 10, 2013 | 15.12 | 15.21 | 14.77 | 14.84 | 38,917 | -0.35(-2.30%) |
Dec 09, 2013 | 14.92 | 15.24 | 14.91 | 15.19 | 31,950 | +0.13(+0.88%) |
Dec 06, 2013 | 14.91 | 15.07 | 14.78 | 15.06 | 0 | +0.38(+2.56%) |
Dec 05, 2013 | 15.01 | 15.19 | 14.54 | 14.68 | 0 | -0.28(-1.90%) |
Dec 04, 2013 | 14.91 | 15.13 | 14.85 | 14.97 | 0 | +0.01(+0.04%) |
Dec 03, 2013 | 14.96 | 15.11 | 14.72 | 14.96 | 0 | -0.15(-0.96%) |