Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.52 | 18.71 | 18.15 | 18.30 | 260,693 | -0.29(-1.56%) |
Feb 27, 2014 | 18.43 | 18.79 | 18.15 | 18.59 | 314,995 | +0.05(+0.27%) |
Feb 26, 2014 | 19.40 | 19.68 | 18.38 | 18.54 | 432,791 | -0.78(-4.04%) |
Feb 25, 2014 | 18.88 | 19.51 | 18.56 | 19.32 | 476,791 | +0.54(+2.88%) |
Feb 24, 2014 | 17.85 | 19.15 | 17.75 | 18.78 | 867,144 | +1.04(+5.86%) |
Feb 21, 2014 | 17.78 | 17.98 | 17.50 | 17.74 | 225,337 | +0.05(+0.28%) |
Feb 20, 2014 | 17.38 | 17.85 | 17.31 | 17.69 | 192,643 | +0.33(+1.90%) |
Feb 19, 2014 | 17.60 | 17.79 | 17.29 | 17.36 | 244,110 | -0.30(-1.70%) |
Feb 18, 2014 | 18.13 | 18.14 | 17.64 | 17.66 | 433,094 | -0.37(-2.05%) |
Feb 14, 2014 | 17.89 | 18.03 | 18.03 | 18.03 | 186,000 | +0.16(+0.90%) |
Feb 13, 2014 | 17.52 | 17.95 | 17.34 | 17.87 | 350,492 | +0.30(+1.71%) |
Feb 12, 2014 | 17.51 | 17.77 | 17.38 | 17.57 | 454,216 | +0.02(+0.11%) |
Feb 11, 2014 | 17.00 | 17.80 | 16.98 | 17.55 | 527,726 | +0.46(+2.69%) |
Feb 10, 2014 | 16.79 | 17.24 | 16.77 | 17.09 | 357,840 | -0.02(-0.12%) |
Feb 07, 2014 | 16.90 | 17.46 | 16.55 | 17.11 | 490,359 | +0.27(+1.60%) |
Feb 06, 2014 | 16.44 | 17.21 | 16.44 | 16.84 | 619,275 | +0.25(+1.51%) |
Feb 05, 2014 | 14.49 | 17.06 | 14.26 | 16.59 | 1,964,220 | +0.74(+4.67%) |
Feb 04, 2014 | 15.19 | 15.95 | 14.89 | 15.85 | 1,130,987 | +0.92(+6.16%) |
Feb 03, 2014 | 15.97 | 16.28 | 14.62 | 14.93 | 676,998 | -1.07(-6.69%) |
Jan 31, 2014 | 16.40 | 16.57 | 15.91 | 16.00 | 410,598 | -0.52(-3.15%) |
Jan 30, 2014 | 16.68 | 17.10 | 16.34 | 16.52 | 412,868 | +0.35(+2.16%) |
Jan 29, 2014 | 16.59 | 16.84 | 15.77 | 16.17 | 383,869 | -0.53(-3.17%) |
Jan 28, 2014 | 16.68 | 16.89 | 16.43 | 16.70 | 297,920 | +0.05(+0.30%) |
Jan 27, 2014 | 17.16 | 17.16 | 16.21 | 16.65 | 605,899 | -0.44(-2.57%) |
Jan 24, 2014 | 17.59 | 17.92 | 16.81 | 17.09 | 553,513 | -0.62(-3.50%) |
Jan 23, 2014 | 17.50 | 18.20 | 17.41 | 17.71 | 558,505 | +0.15(+0.85%) |
Jan 22, 2014 | 17.38 | 18.22 | 17.38 | 17.56 | 375,060 | +0.13(+0.75%) |
Jan 21, 2014 | 18.00 | 18.03 | 17.35 | 17.43 | 320,907 | -0.38(-2.13%) |
Jan 17, 2014 | 18.00 | 17.81 | 17.81 | 17.81 | 537,300 | -0.28(-1.55%) |
Jan 16, 2014 | 16.48 | 18.10 | 16.48 | 18.09 | 798,331 | +1.61(+9.77%) |
Jan 15, 2014 | 16.30 | 16.58 | 16.17 | 16.48 | 352,836 | +0.18(+1.10%) |
Jan 14, 2014 | 16.56 | 17.02 | 16.25 | 16.30 | 407,245 | -0.29(-1.75%) |
Jan 13, 2014 | 17.26 | 17.32 | 16.59 | 16.59 | 480,694 | -0.07(-0.42%) |
Jan 10, 2014 | 17.99 | 18.00 | 16.61 | 16.66 | 646,105 | -1.17(-6.56%) |
Jan 09, 2014 | 18.00 | 18.02 | 17.66 | 17.83 | 602,855 | +0.18(+1.02%) |
Jan 08, 2014 | 17.68 | 18.22 | 16.90 | 17.65 | 744,837 | +0.01(+0.06%) |
Jan 07, 2014 | 15.77 | 17.78 | 15.77 | 17.64 | 1,267,605 | +1.97(+12.57%) |
Jan 06, 2014 | 14.54 | 16.65 | 14.54 | 15.67 | 782,757 | +0.71(+4.75%) |
Jan 03, 2014 | 13.89 | 15.13 | 13.89 | 14.96 | 826,883 | +1.28(+9.36%) |
Jan 02, 2014 | 13.44 | 13.71 | 13.26 | 13.68 | 115,789 | +0.24(+1.79%) |
Dec 31, 2013 | 13.55 | 13.44 | 13.44 | 13.44 | 131,800 | -0.01(-0.07%) |
Dec 30, 2013 | 13.22 | 13.57 | 13.13 | 13.45 | 124,296 | +0.27(+2.05%) |
Dec 27, 2013 | 13.22 | 13.23 | 13.06 | 13.18 | 56,403 | +0.00(+0.00%) |
Dec 26, 2013 | 13.13 | 13.32 | 13.03 | 13.18 | 102,715 | +0.14(+1.07%) |
Dec 24, 2013 | 13.02 | 13.11 | 12.87 | 13.04 | 43,214 | -0.05(-0.38%) |
Dec 23, 2013 | 13.27 | 13.27 | 12.94 | 13.09 | 151,795 | +0.01(+0.08%) |
Dec 20, 2013 | 12.92 | 13.49 | 12.57 | 13.08 | 424,634 | +0.25(+1.95%) |
Dec 19, 2013 | 12.88 | 12.91 | 12.75 | 12.83 | 235,248 | -0.01(-0.08%) |
Dec 18, 2013 | 12.75 | 13.00 | 12.35 | 12.84 | 136,766 | +0.14(+1.10%) |
Dec 17, 2013 | 12.70 | 12.78 | 12.52 | 12.70 | 148,501 | +0.04(+0.32%) |
Dec 16, 2013 | 12.50 | 12.78 | 12.31 | 12.66 | 130,790 | +0.17(+1.36%) |
Dec 13, 2013 | 12.37 | 12.50 | 12.25 | 12.49 | 142,274 | +0.17(+1.38%) |
Dec 12, 2013 | 12.39 | 12.44 | 12.29 | 12.32 | 96,049 | -0.09(-0.73%) |
Dec 11, 2013 | 12.46 | 12.54 | 12.31 | 12.41 | 115,352 | -0.01(-0.08%) |
Dec 10, 2013 | 12.36 | 12.55 | 12.36 | 12.42 | 156,778 | +0.14(+1.14%) |
Dec 09, 2013 | 12.28 | 12.46 | 12.20 | 12.28 | 91,531 | +0.05(+0.41%) |
Dec 06, 2013 | 12.15 | 12.26 | 12.03 | 12.23 | 0 | +0.18(+1.49%) |
Dec 05, 2013 | 12.12 | 12.18 | 11.85 | 12.05 | 0 | -0.11(-0.90%) |
Dec 04, 2013 | 12.30 | 12.45 | 11.89 | 12.16 | 0 | -0.14(-1.14%) |
Dec 03, 2013 | 12.36 | 12.46 | 12.18 | 12.30 | 0 | -0.05(-0.40%) |