Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.50 | 15.02 | 14.47 | 14.98 | 1,471,396 | +0.54(+3.73%) |
Feb 27, 2014 | 14.30 | 14.49 | 13.97 | 14.44 | 949,272 | +0.09(+0.64%) |
Feb 26, 2014 | 14.53 | 14.60 | 14.29 | 14.35 | 715,248 | -0.12(-0.82%) |
Feb 25, 2014 | 14.42 | 14.55 | 14.35 | 14.47 | 689,831 | +0.08(+0.57%) |
Feb 24, 2014 | 13.90 | 14.43 | 13.82 | 14.39 | 1,350,701 | +0.57(+4.09%) |
Feb 21, 2014 | 13.46 | 13.88 | 13.45 | 13.82 | 1,290,474 | +0.37(+2.78%) |
Feb 20, 2014 | 13.41 | 13.49 | 13.32 | 13.45 | 994,773 | +0.11(+0.82%) |
Feb 19, 2014 | 13.44 | 13.53 | 13.30 | 13.34 | 1,670,693 | -0.16(-1.15%) |
Feb 18, 2014 | 13.24 | 13.56 | 13.24 | 13.49 | 1,508,339 | +0.26(+2.00%) |
Feb 14, 2014 | 13.13 | 13.23 | 13.23 | 13.23 | 715,599 | +0.09(+0.69%) |
Feb 13, 2014 | 12.97 | 13.25 | 12.96 | 13.14 | 1,332,560 | +0.09(+0.70%) |
Feb 12, 2014 | 13.01 | 13.20 | 12.91 | 13.05 | 827,575 | +0.04(+0.28%) |
Feb 11, 2014 | 13.03 | 13.13 | 12.98 | 13.01 | 707,439 | -0.03(-0.21%) |
Feb 10, 2014 | 13.11 | 13.15 | 12.97 | 13.04 | 823,183 | -0.12(-0.90%) |
Feb 07, 2014 | 13.24 | 13.29 | 12.97 | 13.15 | 1,419,729 | +0.11(+0.84%) |
Feb 06, 2014 | 12.95 | 13.34 | 12.95 | 13.05 | 1,752,622 | +0.42(+3.32%) |
Feb 05, 2014 | 12.50 | 12.72 | 12.36 | 12.63 | 905,719 | +0.08(+0.65%) |
Feb 04, 2014 | 12.71 | 12.72 | 12.47 | 12.54 | 1,260,921 | -0.07(-0.58%) |
Feb 03, 2014 | 12.84 | 12.87 | 12.28 | 12.62 | 2,504,344 | -0.28(-2.19%) |
Jan 31, 2014 | 12.97 | 13.18 | 12.89 | 12.90 | 1,258,811 | -0.36(-2.68%) |
Jan 30, 2014 | 13.25 | 13.35 | 13.02 | 13.25 | 648,694 | +0.16(+1.25%) |
Jan 29, 2014 | 13.16 | 13.37 | 13.06 | 13.09 | 534,598 | -0.24(-1.78%) |
Jan 28, 2014 | 13.30 | 13.36 | 13.21 | 13.33 | 788,426 | +0.07(+0.55%) |
Jan 27, 2014 | 13.23 | 13.54 | 13.14 | 13.25 | 758,692 | +0.05(+0.42%) |
Jan 24, 2014 | 13.84 | 13.87 | 13.15 | 13.20 | 1,361,125 | -0.77(-5.49%) |
Jan 23, 2014 | 13.96 | 13.98 | 13.74 | 13.97 | 821,024 | -0.10(-0.71%) |
Jan 22, 2014 | 14.02 | 14.07 | 13.85 | 14.07 | 364,326 | +0.08(+0.59%) |
Jan 21, 2014 | 14.03 | 14.10 | 13.83 | 13.98 | 535,550 | +0.10(+0.72%) |
Jan 17, 2014 | 13.90 | 13.88 | 13.88 | 13.88 | 312,745 | -0.07(-0.52%) |
Jan 16, 2014 | 14.09 | 14.15 | 13.89 | 13.96 | 780,459 | -0.19(-1.35%) |
Jan 15, 2014 | 13.67 | 14.19 | 13.66 | 14.15 | 1,348,957 | +0.47(+3.47%) |
Jan 14, 2014 | 13.52 | 13.74 | 13.52 | 13.67 | 587,624 | +0.19(+1.42%) |
Jan 13, 2014 | 13.78 | 13.80 | 13.40 | 13.48 | 609,368 | -0.34(-2.44%) |
Jan 10, 2014 | 13.73 | 13.88 | 13.68 | 13.82 | 379,005 | +0.06(+0.46%) |
Jan 09, 2014 | 13.90 | 13.92 | 13.62 | 13.76 | 740,816 | -0.07(-0.53%) |
Jan 08, 2014 | 14.03 | 14.08 | 13.72 | 13.83 | 837,072 | -0.29(-2.06%) |
Jan 07, 2014 | 14.05 | 14.22 | 13.96 | 14.12 | 808,234 | +0.15(+1.11%) |
Jan 06, 2014 | 14.22 | 14.28 | 13.90 | 13.97 | 956,347 | -0.23(-1.60%) |
Jan 03, 2014 | 14.20 | 14.30 | 14.13 | 14.19 | 1,354,594 | -0.02(-0.13%) |
Jan 02, 2014 | 14.40 | 14.54 | 14.16 | 14.21 | 1,956,442 | -0.23(-1.58%) |
Dec 31, 2013 | 14.68 | 14.44 | 14.44 | 14.44 | 1,653,368 | -0.20(-1.37%) |
Dec 30, 2013 | 14.06 | 14.65 | 13.99 | 14.64 | 1,659,223 | +0.62(+4.41%) |
Dec 27, 2013 | 14.16 | 14.28 | 13.98 | 14.02 | 426,970 | -0.05(-0.39%) |
Dec 26, 2013 | 13.83 | 14.13 | 13.48 | 14.08 | 807,193 | +0.28(+2.04%) |
Dec 24, 2013 | 13.66 | 13.81 | 13.60 | 13.79 | 300,149 | +0.13(+0.93%) |
Dec 23, 2013 | 13.40 | 13.74 | 13.35 | 13.67 | 953,584 | +0.36(+2.74%) |
Dec 20, 2013 | 12.88 | 13.39 | 12.88 | 13.30 | 1,517,513 | +0.38(+2.96%) |
Dec 19, 2013 | 13.10 | 13.18 | 12.89 | 12.92 | 535,455 | -0.26(-2.00%) |
Dec 18, 2013 | 13.07 | 13.22 | 12.77 | 13.18 | 763,060 | +0.10(+0.77%) |
Dec 17, 2013 | 12.77 | 13.12 | 12.63 | 13.08 | 1,048,379 | +0.34(+2.64%) |
Dec 16, 2013 | 12.52 | 12.79 | 12.49 | 12.75 | 566,569 | +0.32(+2.56%) |
Dec 13, 2013 | 12.38 | 12.52 | 12.32 | 12.43 | 436,584 | +0.10(+0.81%) |
Dec 12, 2013 | 12.25 | 12.47 | 12.16 | 12.33 | 569,671 | +0.13(+1.04%) |
Dec 11, 2013 | 12.32 | 12.36 | 12.17 | 12.20 | 639,776 | -0.10(-0.81%) |
Dec 10, 2013 | 12.34 | 12.42 | 12.23 | 12.30 | 599,177 | -0.05(-0.44%) |
Dec 09, 2013 | 12.46 | 12.56 | 12.35 | 12.36 | 635,912 | -0.12(-0.95%) |
Dec 06, 2013 | 12.54 | 12.63 | 12.36 | 12.47 | 655,815 | +0.08(+0.66%) |
Dec 05, 2013 | 12.49 | 12.54 | 12.34 | 12.39 | 887,524 | -0.15(-1.16%) |
Dec 04, 2013 | 12.66 | 12.96 | 12.53 | 12.54 | 1,304,555 | -0.23(-1.78%) |
Dec 03, 2013 | 12.68 | 12.83 | 12.59 | 12.77 | 2,933,996 | +0.04(+0.29%) |