Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.02 | 16.07 | 15.69 | 15.84 | 3,834,403 | -0.01(-0.06%) |
Feb 27, 2014 | 15.54 | 16.09 | 15.52 | 15.85 | 3,328,658 | +0.34(+2.21%) |
Feb 26, 2014 | 16.01 | 16.04 | 15.02 | 15.51 | 6,475,537 | -0.68(-4.23%) |
Feb 25, 2014 | 16.30 | 16.60 | 16.17 | 16.20 | 2,605,854 | -0.17(-1.05%) |
Feb 24, 2014 | 16.36 | 16.66 | 16.20 | 16.37 | 4,365,904 | +0.17(+1.06%) |
Feb 21, 2014 | 16.08 | 16.31 | 15.88 | 16.20 | 4,706,687 | +0.05(+0.33%) |
Feb 20, 2014 | 15.32 | 16.20 | 15.30 | 16.14 | 4,392,011 | +0.74(+4.80%) |
Feb 19, 2014 | 15.81 | 16.10 | 15.31 | 15.40 | 3,617,154 | -0.45(-2.84%) |
Feb 18, 2014 | 15.77 | 16.05 | 15.55 | 15.85 | 3,533,627 | +0.11(+0.69%) |
Feb 14, 2014 | 15.68 | 15.74 | 15.74 | 15.74 | 4,879,898 | +0.33(+2.16%) |
Feb 13, 2014 | 14.97 | 15.44 | 14.86 | 15.41 | 3,276,526 | +0.62(+4.20%) |
Feb 12, 2014 | 15.46 | 15.48 | 14.72 | 14.79 | 6,481,158 | -0.17(-1.14%) |
Feb 11, 2014 | 14.32 | 15.09 | 14.28 | 14.96 | 4,899,974 | +0.73(+5.13%) |
Feb 10, 2014 | 14.19 | 14.46 | 14.06 | 14.23 | 3,409,898 | +0.42(+3.07%) |
Feb 07, 2014 | 13.27 | 13.85 | 13.25 | 13.81 | 4,388,208 | +0.42(+3.17%) |
Feb 06, 2014 | 13.21 | 13.42 | 13.10 | 13.38 | 2,547,509 | +0.33(+2.55%) |
Feb 05, 2014 | 13.19 | 13.34 | 13.05 | 13.05 | 2,954,813 | -0.14(-1.09%) |
Feb 04, 2014 | 12.95 | 13.23 | 12.82 | 13.19 | 3,397,953 | -0.19(-1.41%) |
Feb 03, 2014 | 13.22 | 13.58 | 13.19 | 13.38 | 3,299,749 | +0.19(+1.43%) |
Jan 31, 2014 | 12.83 | 13.23 | 12.83 | 13.19 | 4,087,452 | +0.24(+1.88%) |
Jan 30, 2014 | 12.93 | 13.08 | 12.73 | 12.95 | 3,838,106 | -0.31(-2.31%) |
Jan 29, 2014 | 12.89 | 13.28 | 12.65 | 13.26 | 4,940,341 | +0.49(+3.81%) |
Jan 28, 2014 | 12.43 | 12.85 | 12.28 | 12.77 | 2,788,349 | +0.40(+3.21%) |
Jan 27, 2014 | 12.78 | 12.86 | 12.32 | 12.37 | 4,307,043 | -0.33(-2.62%) |
Jan 24, 2014 | 12.91 | 13.00 | 12.20 | 12.71 | 4,998,328 | +0.17(+1.37%) |
Jan 23, 2014 | 12.06 | 12.64 | 12.06 | 12.54 | 4,823,523 | +0.73(+6.18%) |
Jan 22, 2014 | 12.13 | 12.22 | 11.76 | 11.81 | 2,126,455 | -0.41(-3.32%) |
Jan 21, 2014 | 12.17 | 12.26 | 11.82 | 12.21 | 3,622,463 | +0.03(+0.22%) |
Jan 17, 2014 | 11.83 | 12.18 | 12.18 | 12.18 | 4,443,059 | +0.66(+5.71%) |
Jan 16, 2014 | 11.43 | 11.62 | 11.39 | 11.53 | 2,047,974 | +0.11(+0.95%) |
Jan 15, 2014 | 11.13 | 11.52 | 10.95 | 11.42 | 2,673,900 | +0.29(+2.59%) |
Jan 14, 2014 | 11.27 | 11.65 | 11.04 | 11.13 | 4,124,565 | -0.23(-1.98%) |
Jan 13, 2014 | 10.92 | 11.37 | 10.76 | 11.36 | 4,599,959 | +0.68(+6.42%) |
Jan 10, 2014 | 10.41 | 10.73 | 10.34 | 10.67 | 3,210,986 | +0.41(+3.95%) |
Jan 09, 2014 | 10.43 | 10.53 | 10.24 | 10.27 | 2,491,989 | -0.29(-2.73%) |
Jan 08, 2014 | 10.57 | 10.63 | 10.42 | 10.55 | 2,442,325 | -0.16(-1.51%) |
Jan 07, 2014 | 10.78 | 10.78 | 10.55 | 10.72 | 3,102,115 | -0.14(-1.33%) |
Jan 06, 2014 | 11.03 | 11.22 | 10.83 | 10.86 | 3,279,794 | -0.09(-0.82%) |
Jan 03, 2014 | 11.15 | 11.18 | 10.89 | 10.95 | 3,521,420 | -0.04(-0.33%) |
Jan 02, 2014 | 10.94 | 11.18 | 10.80 | 10.99 | 3,666,142 | +0.42(+4.01%) |
Dec 31, 2013 | 10.40 | 10.56 | 10.56 | 10.56 | 2,406,551 | +0.16(+1.56%) |
Dec 30, 2013 | 10.53 | 10.74 | 10.39 | 10.40 | 3,810,017 | -0.18(-1.70%) |
Dec 27, 2013 | 10.57 | 10.65 | 10.37 | 10.58 | 2,840,919 | +0.25(+2.44%) |
Dec 26, 2013 | 10.48 | 10.64 | 10.26 | 10.33 | 1,935,113 | -0.05(-0.43%) |
Dec 24, 2013 | 10.06 | 10.43 | 10.06 | 10.37 | 2,007,143 | +0.27(+2.68%) |
Dec 23, 2013 | 10.24 | 10.29 | 10.04 | 10.10 | 2,645,295 | -0.03(-0.27%) |
Dec 20, 2013 | 10.23 | 10.36 | 10.11 | 10.13 | 5,712,300 | -0.10(-0.97%) |
Dec 19, 2013 | 10.26 | 10.29 | 10.04 | 10.23 | 4,529,911 | -0.28(-2.66%) |
Dec 18, 2013 | 10.65 | 10.99 | 10.51 | 10.51 | 4,973,590 | -0.19(-1.77%) |
Dec 17, 2013 | 10.79 | 10.87 | 10.63 | 10.70 | 2,043,263 | -0.19(-1.74%) |
Dec 16, 2013 | 10.75 | 11.00 | 10.63 | 10.89 | 3,064,204 | +0.25(+2.37%) |
Dec 13, 2013 | 10.56 | 10.86 | 10.55 | 10.63 | 3,343,126 | +0.00(+0.00%) |
Dec 12, 2013 | 10.73 | 10.81 | 10.54 | 10.63 | 3,307,667 | -0.41(-3.67%) |
Dec 11, 2013 | 11.58 | 11.62 | 11.03 | 11.04 | 4,936,577 | -0.87(-7.34%) |
Dec 10, 2013 | 11.40 | 12.07 | 11.37 | 11.91 | 5,941,458 | +0.97(+8.90%) |
Dec 09, 2013 | 11.00 | 11.06 | 10.81 | 10.94 | 3,657,442 | +0.11(+1.00%) |
Dec 06, 2013 | 11.14 | 11.27 | 10.82 | 10.83 | 2,726,857 | +0.01(+0.08%) |
Dec 05, 2013 | 11.07 | 11.14 | 10.81 | 10.82 | 4,470,857 | -0.65(-5.66%) |
Dec 04, 2013 | 11.17 | 11.63 | 11.09 | 11.47 | 4,340,688 | +0.32(+2.91%) |
Dec 03, 2013 | 11.29 | 11.41 | 11.10 | 11.15 | 3,526,103 | -0.28(-2.44%) |