Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.27 | 13.32 | 13.15 | 13.17 | 643,870 | +0.14(+1.07%) |
Feb 27, 2014 | 13.02 | 13.10 | 12.89 | 13.03 | 573,096 | +0.04(+0.31%) |
Feb 26, 2014 | 13.00 | 13.03 | 12.93 | 12.99 | 411,420 | +0.22(+1.72%) |
Feb 25, 2014 | 12.89 | 12.90 | 12.75 | 12.77 | 729,211 | -0.18(-1.39%) |
Feb 24, 2014 | 12.90 | 13.00 | 12.89 | 12.95 | 717,713 | -0.19(-1.45%) |
Feb 21, 2014 | 13.01 | 13.20 | 13.01 | 13.14 | 523,486 | +0.15(+1.15%) |
Feb 20, 2014 | 12.97 | 13.02 | 12.84 | 12.99 | 683,030 | -0.22(-1.67%) |
Feb 19, 2014 | 13.25 | 13.28 | 13.15 | 13.21 | 443,299 | -0.10(-0.75%) |
Feb 18, 2014 | 13.49 | 13.49 | 13.26 | 13.31 | 350,450 | -0.24(-1.77%) |
Feb 14, 2014 | 13.49 | 13.55 | 13.55 | 13.55 | 356,100 | +0.06(+0.44%) |
Feb 13, 2014 | 13.28 | 13.51 | 13.28 | 13.49 | 293,862 | +0.01(+0.07%) |
Feb 12, 2014 | 13.57 | 13.60 | 13.44 | 13.48 | 649,002 | +0.05(+0.37%) |
Feb 11, 2014 | 13.42 | 13.57 | 13.36 | 13.43 | 1,206,050 | +0.20(+1.51%) |
Feb 10, 2014 | 13.35 | 13.36 | 13.17 | 13.23 | 452,016 | -0.26(-1.93%) |
Feb 07, 2014 | 13.50 | 13.56 | 13.42 | 13.49 | 442,859 | +0.14(+1.05%) |
Feb 06, 2014 | 13.10 | 13.38 | 13.09 | 13.35 | 993,711 | +0.47(+3.65%) |
Feb 05, 2014 | 13.04 | 13.05 | 12.85 | 12.88 | 823,849 | -0.34(-2.57%) |
Feb 04, 2014 | 12.96 | 13.27 | 12.94 | 13.22 | 1,336,309 | +0.45(+3.52%) |
Feb 03, 2014 | 13.03 | 13.05 | 12.76 | 12.77 | 952,740 | -0.27(-2.07%) |
Jan 31, 2014 | 12.95 | 13.11 | 12.95 | 13.04 | 450,991 | -0.03(-0.23%) |
Jan 30, 2014 | 13.08 | 13.22 | 13.02 | 13.07 | 350,316 | +0.02(+0.15%) |
Jan 29, 2014 | 13.02 | 13.09 | 12.97 | 13.05 | 801,403 | +0.09(+0.69%) |
Jan 28, 2014 | 12.95 | 13.03 | 12.91 | 12.96 | 468,416 | +0.08(+0.62%) |
Jan 27, 2014 | 13.30 | 13.50 | 12.87 | 12.88 | 583,789 | -0.21(-1.60%) |
Jan 24, 2014 | 13.17 | 13.17 | 13.05 | 13.09 | 544,943 | +0.00(+0.00%) |
Jan 23, 2014 | 13.26 | 13.26 | 13.05 | 13.09 | 820,800 | -0.53(-3.89%) |
Jan 22, 2014 | 13.54 | 13.65 | 13.45 | 13.62 | 903,333 | +0.41(+3.10%) |
Jan 21, 2014 | 13.32 | 13.32 | 13.13 | 13.21 | 536,897 | -0.03(-0.23%) |
Jan 17, 2014 | 13.40 | 13.24 | 13.24 | 13.24 | 1,095,500 | -0.30(-2.22%) |
Jan 16, 2014 | 13.75 | 13.75 | 13.53 | 13.54 | 1,210,327 | -0.43(-3.08%) |
Jan 15, 2014 | 14.08 | 14.10 | 13.97 | 13.97 | 503,038 | -0.13(-0.92%) |
Jan 14, 2014 | 14.05 | 14.12 | 13.91 | 14.10 | 538,365 | +0.11(+0.79%) |
Jan 13, 2014 | 14.15 | 14.17 | 13.98 | 13.99 | 388,789 | -0.21(-1.48%) |
Jan 10, 2014 | 14.21 | 14.30 | 14.15 | 14.20 | 602,468 | +0.13(+0.92%) |
Jan 09, 2014 | 14.35 | 14.35 | 14.05 | 14.07 | 1,032,346 | -0.38(-2.63%) |
Jan 08, 2014 | 14.41 | 14.51 | 14.36 | 14.45 | 618,672 | +0.16(+1.12%) |
Jan 07, 2014 | 14.35 | 14.46 | 14.25 | 14.29 | 797,896 | -0.08(-0.56%) |
Jan 06, 2014 | 14.48 | 14.50 | 14.23 | 14.37 | 427,593 | -0.28(-1.91%) |
Jan 03, 2014 | 14.69 | 14.69 | 14.56 | 14.65 | 414,232 | -0.18(-1.21%) |
Jan 02, 2014 | 15.01 | 15.01 | 14.83 | 14.83 | 413,325 | -0.23(-1.53%) |
Dec 31, 2013 | 15.10 | 15.06 | 15.06 | 15.06 | 583,000 | -0.05(-0.33%) |
Dec 30, 2013 | 15.14 | 15.21 | 15.02 | 15.11 | 327,510 | -0.04(-0.26%) |
Dec 27, 2013 | 15.14 | 15.22 | 15.11 | 15.15 | 339,554 | -0.02(-0.13%) |
Dec 26, 2013 | 15.23 | 15.26 | 15.11 | 15.17 | 206,305 | -0.06(-0.39%) |
Dec 24, 2013 | 15.16 | 15.30 | 15.08 | 15.23 | 244,308 | -0.16(-1.04%) |
Dec 23, 2013 | 14.97 | 15.62 | 14.91 | 15.39 | 1,597,839 | +0.55(+3.71%) |
Dec 20, 2013 | 14.94 | 14.94 | 14.75 | 14.84 | 463,361 | -0.17(-1.13%) |
Dec 19, 2013 | 15.00 | 15.05 | 14.86 | 15.01 | 592,725 | -0.42(-2.72%) |
Dec 18, 2013 | 15.22 | 15.51 | 15.19 | 15.43 | 773,909 | +0.33(+2.19%) |
Dec 17, 2013 | 15.05 | 15.19 | 15.05 | 15.10 | 201,122 | +0.06(+0.40%) |
Dec 16, 2013 | 15.02 | 15.10 | 15.01 | 15.04 | 292,491 | +0.10(+0.67%) |
Dec 13, 2013 | 14.94 | 15.00 | 14.88 | 14.94 | 210,025 | +0.00(+0.00%) |
Dec 12, 2013 | 15.03 | 15.12 | 14.86 | 14.94 | 390,833 | -0.01(-0.07%) |
Dec 11, 2013 | 15.26 | 15.26 | 14.93 | 14.95 | 1,263,050 | -0.41(-2.67%) |
Dec 10, 2013 | 15.30 | 15.39 | 15.26 | 15.36 | 336,806 | -0.19(-1.22%) |
Dec 09, 2013 | 15.58 | 15.58 | 15.45 | 15.55 | 461,884 | -0.17(-1.08%) |
Dec 06, 2013 | 15.68 | 15.81 | 15.63 | 15.72 | 361,212 | +0.22(+1.42%) |
Dec 05, 2013 | 15.46 | 15.58 | 15.43 | 15.50 | 382,255 | -0.16(-1.02%) |
Dec 04, 2013 | 15.51 | 15.67 | 15.48 | 15.66 | 261,462 | +0.17(+1.10%) |
Dec 03, 2013 | 15.58 | 15.58 | 15.41 | 15.49 | 227,149 | -0.18(-1.15%) |