Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.62 | 15.81 | 14.50 | 14.80 | 68,220 | -0.93(-5.91%) |
Feb 27, 2014 | 15.38 | 15.98 | 15.10 | 15.73 | 26,194 | +0.38(+2.48%) |
Feb 26, 2014 | 14.81 | 15.45 | 14.70 | 15.35 | 51,063 | +0.55(+3.72%) |
Feb 25, 2014 | 15.57 | 15.61 | 14.80 | 14.80 | 55,577 | -0.66(-4.27%) |
Feb 24, 2014 | 16.01 | 16.35 | 15.39 | 15.46 | 62,766 | -0.89(-5.44%) |
Feb 21, 2014 | 16.90 | 16.90 | 16.20 | 16.35 | 28,927 | -0.38(-2.27%) |
Feb 20, 2014 | 16.75 | 16.95 | 16.55 | 16.73 | 23,899 | -0.11(-0.65%) |
Feb 19, 2014 | 16.95 | 16.95 | 16.50 | 16.84 | 17,117 | -0.15(-0.88%) |
Feb 18, 2014 | 17.17 | 17.20 | 15.81 | 16.99 | 134,046 | -0.06(-0.35%) |
Feb 14, 2014 | 17.08 | 17.05 | 17.05 | 17.05 | 48,900 | +0.10(+0.59%) |
Feb 13, 2014 | 16.57 | 16.99 | 16.56 | 16.95 | 54,823 | +0.25(+1.50%) |
Feb 12, 2014 | 16.77 | 16.99 | 16.20 | 16.70 | 44,808 | -0.14(-0.83%) |
Feb 11, 2014 | 16.50 | 16.99 | 16.10 | 16.84 | 88,336 | +0.39(+2.37%) |
Feb 10, 2014 | 16.40 | 16.50 | 15.80 | 16.45 | 100,237 | +0.11(+0.67%) |
Feb 07, 2014 | 15.58 | 16.40 | 15.07 | 16.34 | 195,912 | +1.33(+8.86%) |
Feb 06, 2014 | 15.18 | 15.20 | 14.60 | 15.01 | 58,642 | -0.03(-0.20%) |
Feb 05, 2014 | 14.32 | 15.48 | 14.07 | 15.04 | 184,435 | +0.55(+3.80%) |
Feb 04, 2014 | 14.49 | 14.64 | 13.55 | 14.49 | 102,305 | +1.72(+13.47%) |
Feb 03, 2014 | 13.45 | 13.66 | 12.76 | 12.77 | 45,313 | -0.60(-4.49%) |
Jan 31, 2014 | 13.20 | 13.54 | 13.06 | 13.37 | 32,922 | -0.32(-2.34%) |
Jan 30, 2014 | 13.35 | 13.80 | 13.30 | 13.69 | 20,443 | +0.55(+4.19%) |
Jan 29, 2014 | 13.39 | 13.52 | 13.00 | 13.14 | 11,141 | -0.27(-2.02%) |
Jan 28, 2014 | 12.89 | 13.58 | 12.89 | 13.41 | 9,264 | +0.50(+3.88%) |
Jan 27, 2014 | 13.23 | 13.23 | 12.77 | 12.91 | 47,290 | -0.09(-0.69%) |
Jan 24, 2014 | 13.49 | 13.63 | 12.90 | 13.00 | 75,044 | -0.65(-4.76%) |
Jan 23, 2014 | 13.63 | 13.65 | 13.50 | 13.65 | 16,392 | +0.01(+0.07%) |
Jan 22, 2014 | 13.85 | 13.91 | 13.60 | 13.64 | 15,812 | -0.24(-1.73%) |
Jan 21, 2014 | 14.26 | 14.45 | 13.50 | 13.88 | 57,229 | -0.35(-2.46%) |
Jan 17, 2014 | 14.65 | 14.23 | 14.23 | 14.23 | 20,800 | -0.39(-2.67%) |
Jan 16, 2014 | 14.36 | 14.62 | 14.10 | 14.62 | 28,716 | +0.26(+1.81%) |
Jan 15, 2014 | 14.30 | 14.61 | 14.11 | 14.36 | 79,629 | +0.06(+0.42%) |
Jan 14, 2014 | 13.90 | 14.36 | 13.74 | 14.30 | 51,872 | +0.53(+3.85%) |
Jan 13, 2014 | 13.80 | 14.14 | 13.61 | 13.77 | 42,600 | -0.16(-1.15%) |
Jan 10, 2014 | 13.97 | 14.99 | 13.70 | 13.93 | 304,404 | +0.67(+5.05%) |
Jan 09, 2014 | 13.27 | 13.39 | 13.25 | 13.26 | 25,469 | +0.06(+0.45%) |
Jan 08, 2014 | 13.16 | 13.37 | 12.96 | 13.20 | 18,576 | -0.04(-0.30%) |
Jan 07, 2014 | 13.88 | 13.97 | 12.98 | 13.24 | 54,412 | -0.65(-4.68%) |
Jan 06, 2014 | 14.37 | 14.50 | 13.77 | 13.89 | 18,777 | -0.47(-3.27%) |
Jan 03, 2014 | 14.41 | 14.57 | 14.34 | 14.36 | 16,735 | -0.13(-0.90%) |
Jan 02, 2014 | 14.44 | 14.54 | 14.16 | 14.49 | 25,853 | -0.05(-0.34%) |
Dec 31, 2013 | 14.57 | 14.54 | 14.54 | 14.54 | 48,200 | -0.07(-0.48%) |
Dec 30, 2013 | 13.74 | 14.76 | 13.68 | 14.61 | 181,823 | +0.87(+6.33%) |
Dec 27, 2013 | 13.74 | 13.74 | 13.50 | 13.74 | 20,759 | -0.06(-0.43%) |
Dec 26, 2013 | 13.67 | 13.88 | 13.59 | 13.80 | 34,499 | +0.22(+1.62%) |
Dec 24, 2013 | 13.61 | 13.75 | 13.58 | 13.58 | 4,518 | -0.22(-1.59%) |
Dec 23, 2013 | 13.12 | 13.80 | 12.94 | 13.80 | 34,908 | +0.85(+6.56%) |
Dec 20, 2013 | 13.41 | 13.41 | 12.90 | 12.95 | 21,142 | -0.46(-3.43%) |
Dec 19, 2013 | 13.25 | 13.41 | 13.21 | 13.41 | 15,962 | +0.00(+0.00%) |
Dec 18, 2013 | 13.16 | 13.41 | 12.90 | 13.41 | 10,401 | +0.32(+2.44%) |
Dec 17, 2013 | 13.01 | 13.16 | 12.95 | 13.09 | 13,453 | +0.16(+1.24%) |
Dec 16, 2013 | 12.91 | 13.18 | 12.91 | 12.93 | 14,189 | +0.04(+0.31%) |
Dec 13, 2013 | 12.92 | 13.09 | 12.82 | 12.89 | 7,929 | +0.02(+0.16%) |
Dec 12, 2013 | 12.71 | 12.99 | 12.57 | 12.87 | 20,065 | +0.00(+0.00%) |
Dec 11, 2013 | 12.90 | 13.03 | 12.78 | 12.87 | 21,541 | -0.06(-0.46%) |
Dec 10, 2013 | 12.85 | 13.35 | 12.84 | 12.93 | 37,617 | -0.05(-0.39%) |
Dec 09, 2013 | 13.29 | 13.49 | 12.83 | 12.98 | 28,620 | -0.17(-1.29%) |
Dec 06, 2013 | 13.51 | 13.51 | 13.09 | 13.15 | 0 | -0.36(-2.66%) |
Dec 05, 2013 | 13.25 | 13.51 | 12.99 | 13.51 | 0 | +0.36(+2.74%) |
Dec 04, 2013 | 12.83 | 13.59 | 12.81 | 13.15 | 0 | +0.18(+1.39%) |
Dec 03, 2013 | 13.12 | 13.24 | 12.56 | 12.97 | 0 | -0.25(-1.89%) |