Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.67 | 16.98 | 15.93 | 15.93 | 1,556,581 | -0.79(-4.71%) |
Feb 27, 2014 | 15.51 | 16.76 | 14.80 | 16.72 | 2,813,542 | +2.06(+14.04%) |
Feb 26, 2014 | 14.61 | 14.86 | 14.57 | 14.66 | 1,887,275 | +0.03(+0.23%) |
Feb 25, 2014 | 14.90 | 14.98 | 14.58 | 14.63 | 1,443,470 | -0.33(-2.20%) |
Feb 24, 2014 | 15.14 | 15.14 | 14.89 | 14.96 | 391,496 | -0.11(-0.71%) |
Feb 21, 2014 | 15.26 | 15.42 | 15.04 | 15.07 | 568,884 | -0.19(-1.28%) |
Feb 20, 2014 | 15.09 | 15.34 | 15.04 | 15.26 | 261,100 | +0.15(+0.98%) |
Feb 19, 2014 | 15.22 | 15.44 | 15.11 | 15.11 | 576,633 | -0.14(-0.93%) |
Feb 18, 2014 | 15.04 | 15.29 | 14.91 | 15.25 | 762,287 | +0.28(+1.89%) |
Feb 14, 2014 | 14.78 | 14.97 | 14.97 | 14.97 | 687,529 | +0.11(+0.77%) |
Feb 13, 2014 | 14.80 | 14.94 | 14.76 | 14.86 | 476,876 | +0.01(+0.09%) |
Feb 12, 2014 | 14.94 | 15.04 | 14.82 | 14.84 | 369,816 | -0.07(-0.50%) |
Feb 11, 2014 | 14.77 | 14.96 | 14.77 | 14.92 | 929,353 | +0.13(+0.91%) |
Feb 10, 2014 | 14.75 | 14.89 | 14.75 | 14.78 | 261,534 | +0.01(+0.09%) |
Feb 07, 2014 | 14.87 | 14.88 | 14.67 | 14.77 | 473,531 | -0.07(-0.50%) |
Feb 06, 2014 | 14.72 | 14.90 | 14.68 | 14.84 | 365,678 | +0.11(+0.78%) |
Feb 05, 2014 | 14.84 | 14.95 | 14.43 | 14.73 | 1,095,058 | -0.15(-1.04%) |
Feb 04, 2014 | 14.72 | 15.01 | 14.72 | 14.88 | 815,688 | +0.20(+1.33%) |
Feb 03, 2014 | 14.72 | 15.24 | 14.69 | 14.69 | 1,016,625 | -0.08(-0.55%) |
Jan 31, 2014 | 14.76 | 14.86 | 14.70 | 14.77 | 499,603 | -0.14(-0.95%) |
Jan 30, 2014 | 14.59 | 15.29 | 14.59 | 14.91 | 689,573 | +0.38(+2.59%) |
Jan 29, 2014 | 14.61 | 14.74 | 14.50 | 14.53 | 971,027 | -0.19(-1.28%) |
Jan 28, 2014 | 14.70 | 14.92 | 14.70 | 14.72 | 290,649 | +0.03(+0.18%) |
Jan 27, 2014 | 14.71 | 14.90 | 14.56 | 14.70 | 498,311 | -0.02(-0.14%) |
Jan 24, 2014 | 15.12 | 15.23 | 14.62 | 14.72 | 1,009,426 | -0.49(-3.23%) |
Jan 23, 2014 | 15.00 | 15.28 | 14.87 | 15.21 | 523,656 | +0.11(+0.71%) |
Jan 22, 2014 | 15.52 | 15.61 | 15.09 | 15.10 | 385,590 | -0.43(-2.77%) |
Jan 21, 2014 | 15.75 | 15.80 | 15.50 | 15.53 | 767,814 | -0.16(-1.03%) |
Jan 17, 2014 | 15.62 | 15.69 | 15.69 | 15.69 | 347,779 | +0.03(+0.17%) |
Jan 16, 2014 | 15.68 | 15.76 | 15.60 | 15.66 | 318,541 | -0.09(-0.55%) |
Jan 15, 2014 | 15.72 | 15.95 | 15.72 | 15.75 | 372,058 | +0.03(+0.17%) |
Jan 14, 2014 | 15.60 | 15.78 | 15.49 | 15.72 | 513,746 | +0.12(+0.78%) |
Jan 13, 2014 | 15.65 | 15.67 | 15.57 | 15.60 | 509,625 | -0.09(-0.56%) |
Jan 10, 2014 | 15.63 | 15.77 | 15.58 | 15.69 | 297,488 | +0.07(+0.43%) |
Jan 09, 2014 | 15.80 | 15.93 | 15.57 | 15.62 | 740,423 | -0.19(-1.19%) |
Jan 08, 2014 | 15.60 | 15.90 | 15.57 | 15.81 | 1,348,676 | +0.20(+1.29%) |
Jan 07, 2014 | 15.50 | 15.65 | 15.36 | 15.61 | 1,040,262 | +0.11(+0.69%) |
Jan 06, 2014 | 15.47 | 15.58 | 15.41 | 15.50 | 412,645 | +0.09(+0.61%) |
Jan 03, 2014 | 15.39 | 15.55 | 15.30 | 15.41 | 305,279 | -0.01(-0.04%) |
Jan 02, 2014 | 15.44 | 15.68 | 14.96 | 15.41 | 952,494 | -0.10(-0.65%) |
Dec 31, 2013 | 15.64 | 15.52 | 15.52 | 15.52 | 260,202 | -0.08(-0.52%) |
Dec 30, 2013 | 15.44 | 15.64 | 15.33 | 15.60 | 385,956 | +0.11(+0.69%) |
Dec 27, 2013 | 15.44 | 15.61 | 15.39 | 15.49 | 503,065 | +0.01(+0.09%) |
Dec 26, 2013 | 15.64 | 15.68 | 15.36 | 15.48 | 378,279 | -0.13(-0.86%) |
Dec 24, 2013 | 15.53 | 15.65 | 15.37 | 15.61 | 136,436 | +0.05(+0.30%) |
Dec 23, 2013 | 15.41 | 15.68 | 15.31 | 15.56 | 590,806 | +0.20(+1.27%) |
Dec 20, 2013 | 15.17 | 15.37 | 15.15 | 15.37 | 1,403,048 | +0.19(+1.24%) |
Dec 19, 2013 | 14.92 | 15.29 | 14.92 | 15.18 | 637,628 | +0.18(+1.21%) |
Dec 18, 2013 | 14.96 | 15.17 | 14.82 | 15.00 | 1,125,597 | +0.00(+0.00%) |
Dec 17, 2013 | 14.68 | 15.00 | 14.66 | 15.00 | 1,135,560 | +0.24(+1.64%) |
Dec 16, 2013 | 15.45 | 15.68 | 14.74 | 14.76 | 5,268,655 | -0.55(-3.60%) |
Dec 13, 2013 | 15.23 | 15.40 | 14.64 | 15.31 | 6,045,601 | +1.07(+7.51%) |
Dec 12, 2013 | 14.31 | 14.36 | 13.96 | 14.24 | 604,411 | -0.13(-0.89%) |
Dec 11, 2013 | 14.51 | 14.57 | 14.31 | 14.37 | 612,897 | -0.20(-1.39%) |
Dec 10, 2013 | 14.67 | 14.68 | 14.43 | 14.57 | 627,489 | -0.13(-0.91%) |
Dec 09, 2013 | 14.40 | 14.70 | 14.33 | 14.70 | 992,461 | +0.34(+2.34%) |
Dec 06, 2013 | 14.29 | 14.45 | 14.29 | 14.37 | 473,506 | +0.11(+0.75%) |
Dec 05, 2013 | 14.26 | 14.36 | 14.17 | 14.26 | 369,120 | +0.03(+0.19%) |
Dec 04, 2013 | 14.28 | 14.43 | 14.10 | 14.23 | 526,878 | -0.05(-0.33%) |
Dec 03, 2013 | 14.30 | 14.89 | 14.19 | 14.28 | 1,324,155 | -0.07(-0.47%) |