Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.39 | 14.57 | 14.39 | 14.55 | 37,180 | +0.14(+0.95%) |
Feb 27, 2014 | 14.44 | 14.46 | 14.35 | 14.41 | 24,634 | -0.03(-0.21%) |
Feb 26, 2014 | 14.40 | 14.50 | 14.40 | 14.44 | 68,423 | +0.03(+0.21%) |
Feb 25, 2014 | 14.40 | 14.47 | 14.28 | 14.41 | 65,512 | +0.05(+0.32%) |
Feb 24, 2014 | 14.39 | 14.49 | 14.35 | 14.37 | 61,864 | +0.02(+0.16%) |
Feb 21, 2014 | 14.31 | 14.38 | 14.23 | 14.35 | 50,526 | +0.03(+0.21%) |
Feb 20, 2014 | 14.32 | 14.41 | 14.26 | 14.32 | 25,004 | -0.01(-0.05%) |
Feb 19, 2014 | 14.33 | 14.47 | 14.31 | 14.32 | 132,360 | +0.01(+0.05%) |
Feb 18, 2014 | 14.29 | 14.32 | 14.19 | 14.32 | 178,025 | +0.06(+0.43%) |
Feb 14, 2014 | 14.23 | 14.25 | 14.25 | 14.25 | 32,971 | +0.02(+0.17%) |
Feb 13, 2014 | 14.11 | 14.27 | 14.11 | 14.23 | 43,306 | +0.09(+0.64%) |
Feb 12, 2014 | 14.16 | 14.18 | 14.08 | 14.14 | 57,727 | -0.01(-0.08%) |
Feb 11, 2014 | 14.06 | 14.21 | 14.06 | 14.15 | 130,619 | +0.08(+0.57%) |
Feb 10, 2014 | 13.93 | 14.11 | 13.93 | 14.07 | 34,656 | +0.11(+0.76%) |
Feb 07, 2014 | 13.88 | 13.97 | 13.85 | 13.97 | 50,589 | +0.11(+0.79%) |
Feb 06, 2014 | 13.78 | 13.86 | 13.78 | 13.86 | 42,783 | +0.12(+0.86%) |
Feb 05, 2014 | 13.75 | 13.76 | 13.68 | 13.74 | 47,444 | -0.05(-0.33%) |
Feb 04, 2014 | 13.66 | 13.78 | 13.61 | 13.78 | 74,217 | +0.19(+1.39%) |
Feb 03, 2014 | 13.80 | 13.85 | 13.57 | 13.59 | 86,256 | -0.22(-1.59%) |
Jan 31, 2014 | 13.70 | 13.89 | 13.70 | 13.81 | 166,318 | +0.06(+0.44%) |
Jan 30, 2014 | 13.63 | 13.81 | 13.63 | 13.75 | 71,314 | +0.21(+1.57%) |
Jan 29, 2014 | 13.55 | 13.59 | 13.50 | 13.54 | 79,255 | -0.09(-0.63%) |
Jan 28, 2014 | 13.57 | 13.66 | 13.57 | 13.63 | 87,795 | +0.11(+0.80%) |
Jan 27, 2014 | 13.61 | 13.64 | 13.48 | 13.52 | 47,404 | -0.11(-0.82%) |
Jan 24, 2014 | 13.75 | 13.75 | 13.60 | 13.63 | 101,042 | -0.15(-1.11%) |
Jan 23, 2014 | 13.81 | 13.81 | 13.75 | 13.79 | 582,783 | -0.03(-0.21%) |
Jan 22, 2014 | 13.80 | 13.88 | 13.78 | 13.81 | 79,851 | +0.03(+0.22%) |
Jan 21, 2014 | 13.71 | 13.81 | 13.70 | 13.78 | 61,872 | +0.13(+0.92%) |
Jan 17, 2014 | 13.71 | 13.66 | 13.66 | 13.66 | 85,859 | -0.08(-0.58%) |
Jan 16, 2014 | 13.68 | 13.74 | 13.68 | 13.74 | 91,915 | +0.04(+0.28%) |
Jan 15, 2014 | 13.66 | 13.74 | 13.66 | 13.70 | 154,171 | +0.09(+0.67%) |
Jan 14, 2014 | 13.52 | 13.65 | 13.52 | 13.61 | 82,534 | +0.11(+0.81%) |
Jan 13, 2014 | 13.57 | 13.61 | 13.47 | 13.50 | 187,565 | -0.09(-0.64%) |
Jan 10, 2014 | 13.49 | 13.61 | 13.43 | 13.59 | 52,066 | +0.15(+1.13%) |
Jan 09, 2014 | 13.44 | 13.47 | 13.32 | 13.44 | 70,738 | +0.02(+0.11%) |
Jan 08, 2014 | 13.45 | 13.48 | 13.36 | 13.42 | 59,969 | -0.06(-0.45%) |
Jan 07, 2014 | 13.44 | 13.53 | 13.41 | 13.48 | 119,895 | +0.05(+0.39%) |
Jan 06, 2014 | 13.39 | 13.48 | 13.36 | 13.43 | 61,437 | +0.05(+0.40%) |
Jan 03, 2014 | 13.31 | 13.41 | 13.31 | 13.38 | 232,973 | +0.10(+0.74%) |
Jan 02, 2014 | 13.25 | 13.32 | 13.18 | 13.28 | 77,184 | -0.02(-0.17%) |
Dec 31, 2013 | 13.44 | 13.30 | 13.30 | 13.30 | 90,738 | -0.06(-0.45%) |
Dec 30, 2013 | 13.32 | 13.39 | 13.32 | 13.36 | 47,316 | +0.02(+0.11%) |
Dec 27, 2013 | 13.31 | 13.34 | 13.25 | 13.34 | 72,628 | +0.02(+0.11%) |
Dec 26, 2013 | 13.31 | 13.42 | 13.31 | 13.33 | 42,092 | +0.02(+0.17%) |
Dec 24, 2013 | 13.28 | 13.34 | 13.28 | 13.31 | 16,148 | +0.00(+0.00%) |
Dec 23, 2013 | 13.31 | 13.38 | 13.29 | 13.31 | 57,888 | +0.02(+0.17%) |
Dec 20, 2013 | 13.22 | 13.28 | 13.21 | 13.28 | 98,309 | +0.11(+0.81%) |
Dec 19, 2013 | 13.33 | 13.33 | 13.14 | 13.18 | 180,525 | -0.21(-1.59%) |
Dec 18, 2013 | 13.17 | 13.40 | 12.89 | 13.39 | 63,529 | +0.24(+1.81%) |
Dec 17, 2013 | 13.07 | 13.18 | 13.07 | 13.15 | 46,098 | +0.07(+0.57%) |
Dec 16, 2013 | 13.08 | 13.10 | 13.04 | 13.08 | 27,677 | +0.02(+0.17%) |
Dec 13, 2013 | 13.02 | 13.19 | 13.00 | 13.05 | 104,603 | +0.05(+0.40%) |
Dec 12, 2013 | 13.07 | 13.07 | 12.96 | 13.00 | 116,948 | -0.09(-0.69%) |
Dec 11, 2013 | 13.39 | 13.39 | 13.06 | 13.09 | 86,369 | -0.30(-2.24%) |
Dec 10, 2013 | 13.46 | 13.47 | 13.39 | 13.39 | 39,435 | -0.04(-0.28%) |
Dec 09, 2013 | 13.44 | 13.44 | 13.32 | 13.43 | 47,183 | +0.05(+0.39%) |
Dec 06, 2013 | 13.34 | 13.41 | 13.31 | 13.38 | 74,316 | +0.11(+0.85%) |
Dec 05, 2013 | 13.12 | 13.29 | 13.12 | 13.26 | 45,150 | +0.02(+0.11%) |
Dec 04, 2013 | 13.13 | 13.29 | 13.05 | 13.25 | 76,912 | +0.07(+0.51%) |
Dec 03, 2013 | 13.20 | 13.21 | 13.11 | 13.18 | 97,023 | +0.00(+0.00%) |