Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.41 | 13.60 | 13.36 | 13.41 | 64,101 | +0.02(+0.16%) |
Feb 27, 2014 | 13.28 | 13.40 | 13.26 | 13.39 | 47,133 | +0.03(+0.26%) |
Feb 26, 2014 | 13.26 | 13.46 | 13.20 | 13.36 | 31,862 | +0.15(+1.16%) |
Feb 25, 2014 | 13.31 | 13.40 | 13.17 | 13.20 | 19,369 | -0.08(-0.63%) |
Feb 24, 2014 | 13.22 | 13.40 | 13.04 | 13.29 | 39,967 | +0.24(+1.87%) |
Feb 21, 2014 | 13.11 | 13.15 | 12.94 | 13.04 | 57,429 | +0.02(+0.16%) |
Feb 20, 2014 | 12.88 | 13.12 | 12.84 | 13.02 | 23,298 | +0.12(+0.92%) |
Feb 19, 2014 | 13.09 | 13.16 | 12.86 | 12.91 | 61,179 | -0.26(-1.96%) |
Feb 18, 2014 | 13.25 | 13.30 | 13.09 | 13.16 | 31,266 | +0.00(+0.00%) |
Feb 14, 2014 | 13.14 | 13.16 | 13.16 | 13.16 | 37,208 | +0.03(+0.27%) |
Feb 13, 2014 | 12.93 | 13.18 | 12.93 | 13.13 | 24,870 | +0.10(+0.80%) |
Feb 12, 2014 | 13.04 | 13.19 | 12.92 | 13.02 | 39,077 | +0.04(+0.32%) |
Feb 11, 2014 | 12.77 | 13.00 | 12.77 | 12.98 | 43,921 | +0.24(+1.91%) |
Feb 10, 2014 | 12.63 | 12.84 | 12.60 | 12.74 | 199,467 | +0.08(+0.66%) |
Feb 07, 2014 | 12.64 | 12.67 | 12.50 | 12.65 | 54,467 | +0.02(+0.17%) |
Feb 06, 2014 | 12.57 | 12.74 | 12.52 | 12.63 | 64,633 | +0.08(+0.61%) |
Feb 05, 2014 | 12.59 | 12.79 | 12.51 | 12.56 | 75,633 | -0.08(-0.61%) |
Feb 04, 2014 | 12.53 | 12.91 | 12.40 | 12.63 | 85,064 | +0.23(+1.85%) |
Feb 03, 2014 | 13.07 | 13.15 | 12.30 | 12.40 | 71,788 | -0.67(-5.11%) |
Jan 31, 2014 | 12.91 | 13.30 | 12.91 | 13.07 | 78,997 | -0.10(-0.79%) |
Jan 30, 2014 | 12.90 | 13.30 | 12.77 | 13.18 | 99,720 | +0.40(+3.10%) |
Jan 29, 2014 | 13.23 | 13.34 | 12.70 | 12.78 | 94,954 | -0.56(-4.23%) |
Jan 28, 2014 | 12.97 | 13.54 | 12.85 | 13.34 | 111,627 | +0.37(+2.84%) |
Jan 27, 2014 | 12.88 | 13.05 | 12.70 | 12.97 | 246,229 | +0.18(+1.41%) |
Jan 24, 2014 | 12.97 | 13.02 | 12.65 | 12.79 | 378,279 | -0.17(-1.34%) |
Jan 23, 2014 | 13.30 | 13.33 | 12.95 | 12.97 | 74,567 | -0.44(-3.27%) |
Jan 22, 2014 | 13.47 | 13.57 | 13.40 | 13.41 | 106,593 | +0.01(+0.05%) |
Jan 21, 2014 | 13.49 | 13.49 | 13.32 | 13.40 | 40,538 | +0.04(+0.31%) |
Jan 17, 2014 | 13.43 | 13.36 | 13.36 | 13.36 | 31,030 | -0.06(-0.42%) |
Jan 16, 2014 | 13.43 | 13.43 | 13.30 | 13.41 | 62,774 | -0.05(-0.36%) |
Jan 15, 2014 | 13.46 | 13.57 | 13.43 | 13.46 | 43,476 | +0.01(+0.05%) |
Jan 14, 2014 | 13.54 | 13.57 | 13.38 | 13.46 | 72,136 | -0.08(-0.62%) |
Jan 13, 2014 | 13.77 | 13.79 | 13.32 | 13.54 | 64,992 | -0.31(-2.26%) |
Jan 10, 2014 | 13.89 | 13.89 | 13.69 | 13.85 | 27,278 | -0.02(-0.15%) |
Jan 09, 2014 | 14.06 | 14.06 | 13.78 | 13.87 | 38,486 | -0.10(-0.70%) |
Jan 08, 2014 | 14.26 | 14.38 | 13.91 | 13.97 | 27,409 | -0.26(-1.81%) |
Jan 07, 2014 | 14.09 | 14.33 | 14.09 | 14.23 | 38,935 | +0.15(+1.09%) |
Jan 06, 2014 | 14.33 | 14.33 | 14.04 | 14.07 | 69,893 | -0.29(-2.04%) |
Jan 03, 2014 | 14.34 | 14.46 | 14.27 | 14.37 | 35,580 | +0.03(+0.19%) |
Jan 02, 2014 | 14.44 | 14.51 | 14.08 | 14.34 | 86,837 | -0.06(-0.39%) |
Dec 31, 2013 | 14.47 | 14.39 | 14.39 | 14.39 | 31,605 | -0.03(-0.24%) |
Dec 30, 2013 | 14.47 | 14.47 | 14.39 | 14.43 | 19,045 | -0.13(-0.86%) |
Dec 27, 2013 | 14.81 | 14.83 | 14.40 | 14.56 | 37,772 | -0.18(-1.23%) |
Dec 26, 2013 | 14.70 | 14.85 | 14.51 | 14.74 | 32,073 | +0.05(+0.33%) |
Dec 24, 2013 | 14.67 | 14.76 | 14.58 | 14.69 | 13,848 | +0.07(+0.48%) |
Dec 23, 2013 | 14.57 | 14.72 | 14.54 | 14.62 | 54,303 | +0.08(+0.53%) |
Dec 20, 2013 | 14.23 | 14.76 | 14.22 | 14.54 | 186,411 | +0.38(+2.65%) |
Dec 19, 2013 | 14.35 | 14.35 | 14.15 | 14.17 | 37,007 | -0.16(-1.12%) |
Dec 18, 2013 | 13.91 | 14.39 | 13.85 | 14.33 | 52,407 | +0.44(+3.16%) |
Dec 17, 2013 | 13.68 | 13.92 | 13.68 | 13.89 | 42,734 | -0.01(-0.05%) |
Dec 16, 2013 | 13.73 | 13.91 | 13.66 | 13.89 | 40,693 | +0.26(+1.89%) |
Dec 13, 2013 | 13.75 | 13.85 | 13.53 | 13.64 | 65,204 | -0.07(-0.51%) |
Dec 12, 2013 | 13.72 | 13.90 | 13.66 | 13.71 | 34,201 | +0.03(+0.20%) |
Dec 11, 2013 | 13.87 | 13.87 | 13.44 | 13.68 | 83,669 | -0.16(-1.16%) |
Dec 10, 2013 | 14.01 | 14.11 | 13.84 | 13.84 | 69,636 | -0.22(-1.58%) |
Dec 09, 2013 | 14.38 | 14.38 | 13.90 | 14.06 | 59,619 | -0.01(-0.05%) |
Dec 06, 2013 | 14.12 | 14.23 | 14.03 | 14.07 | 0 | +0.12(+0.89%) |
Dec 05, 2013 | 14.06 | 14.13 | 13.88 | 13.94 | 0 | -0.10(-0.74%) |
Dec 04, 2013 | 14.01 | 14.20 | 13.80 | 14.05 | 0 | -0.02(-0.15%) |
Dec 03, 2013 | 14.09 | 14.30 | 13.95 | 14.07 | 0 | -0.01(-0.05%) |