Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.96 | 13.28 | 12.46 | 12.56 | 48,991 | -0.75(-5.61%) |
Feb 27, 2014 | 13.38 | 13.44 | 13.15 | 13.30 | 10,757 | -0.10(-0.76%) |
Feb 26, 2014 | 13.50 | 13.57 | 13.33 | 13.40 | 10,066 | -0.05(-0.34%) |
Feb 25, 2014 | 13.72 | 13.72 | 13.14 | 13.45 | 27,557 | -0.06(-0.41%) |
Feb 24, 2014 | 13.42 | 13.67 | 13.41 | 13.51 | 11,225 | -0.08(-0.61%) |
Feb 21, 2014 | 13.60 | 13.77 | 13.49 | 13.59 | 22,390 | -0.06(-0.41%) |
Feb 20, 2014 | 13.70 | 13.70 | 13.51 | 13.64 | 10,918 | +0.06(+0.47%) |
Feb 19, 2014 | 13.71 | 13.73 | 13.47 | 13.58 | 9,809 | -0.12(-0.87%) |
Feb 18, 2014 | 13.82 | 13.83 | 13.55 | 13.70 | 6,554 | -0.20(-1.46%) |
Feb 14, 2014 | 13.71 | 13.90 | 13.90 | 13.90 | 7,598 | +0.10(+0.73%) |
Feb 13, 2014 | 13.69 | 13.88 | 13.46 | 13.80 | 12,783 | +0.04(+0.27%) |
Feb 12, 2014 | 13.74 | 13.90 | 13.64 | 13.76 | 9,266 | -0.06(-0.40%) |
Feb 11, 2014 | 13.40 | 13.82 | 13.40 | 13.82 | 11,623 | +0.19(+1.42%) |
Feb 10, 2014 | 13.59 | 13.64 | 13.40 | 13.63 | 44,575 | +0.04(+0.27%) |
Feb 07, 2014 | 13.77 | 13.91 | 13.47 | 13.59 | 7,950 | -0.24(-1.73%) |
Feb 06, 2014 | 13.79 | 14.09 | 13.47 | 13.83 | 40,585 | -0.36(-2.53%) |
Feb 05, 2014 | 13.52 | 14.26 | 13.40 | 14.19 | 22,781 | +0.70(+5.19%) |
Feb 04, 2014 | 13.89 | 13.89 | 13.40 | 13.49 | 31,979 | -0.53(-3.75%) |
Feb 03, 2014 | 14.00 | 14.01 | 14.00 | 14.01 | 1,341 | -0.07(-0.52%) |
Jan 31, 2014 | 13.89 | 14.27 | 13.89 | 14.09 | 13,647 | +0.08(+0.59%) |
Jan 30, 2014 | 14.04 | 14.20 | 13.91 | 14.00 | 14,773 | -0.01(-0.07%) |
Jan 29, 2014 | 13.90 | 14.10 | 13.90 | 14.01 | 13,629 | +0.02(+0.13%) |
Jan 28, 2014 | 13.89 | 14.08 | 13.89 | 13.99 | 10,455 | +0.10(+0.73%) |
Jan 27, 2014 | 13.99 | 14.17 | 13.88 | 13.89 | 23,569 | -0.12(-0.85%) |
Jan 24, 2014 | 14.28 | 14.28 | 13.93 | 14.01 | 6,693 | -0.25(-1.74%) |
Jan 23, 2014 | 14.31 | 14.36 | 13.99 | 14.26 | 7,410 | -0.02(-0.13%) |
Jan 22, 2014 | 14.21 | 14.36 | 14.15 | 14.28 | 12,427 | +0.03(+0.19%) |
Jan 21, 2014 | 14.28 | 14.34 | 13.97 | 14.25 | 21,158 | -0.03(-0.19%) |
Jan 17, 2014 | 14.21 | 14.28 | 14.28 | 14.28 | 10,094 | -0.14(-0.96%) |
Jan 16, 2014 | 14.22 | 14.42 | 14.07 | 14.42 | 8,782 | +0.04(+0.26%) |
Jan 15, 2014 | 14.05 | 14.48 | 14.05 | 14.38 | 12,669 | +0.15(+1.04%) |
Jan 14, 2014 | 14.23 | 14.48 | 14.23 | 14.23 | 6,960 | -0.02(-0.13%) |
Jan 13, 2014 | 14.00 | 14.31 | 13.94 | 14.25 | 7,414 | +0.22(+1.58%) |
Jan 10, 2014 | 14.02 | 14.07 | 13.87 | 14.03 | 6,304 | -0.04(-0.26%) |
Jan 09, 2014 | 14.01 | 14.16 | 13.89 | 14.07 | 15,641 | -0.02(-0.13%) |
Jan 08, 2014 | 14.03 | 14.28 | 13.93 | 14.09 | 27,244 | -0.19(-1.36%) |
Jan 07, 2014 | 14.30 | 14.34 | 13.99 | 14.28 | 9,133 | -0.08(-0.58%) |
Jan 06, 2014 | 14.06 | 14.36 | 14.06 | 14.36 | 9,547 | +0.33(+2.36%) |
Jan 03, 2014 | 14.51 | 14.51 | 13.92 | 14.03 | 2,262 | -0.15(-1.04%) |
Jan 02, 2014 | 14.17 | 14.29 | 14.01 | 14.18 | 7,448 | +0.03(+0.20%) |
Dec 31, 2013 | 14.31 | 14.15 | 14.15 | 14.15 | 14,327 | -0.06(-0.45%) |
Dec 30, 2013 | 14.31 | 14.47 | 14.00 | 14.22 | 13,078 | -0.09(-0.64%) |
Dec 27, 2013 | 14.27 | 14.52 | 14.20 | 14.31 | 11,442 | +0.07(+0.52%) |
Dec 26, 2013 | 14.22 | 14.36 | 14.10 | 14.23 | 3,622 | +0.08(+0.59%) |
Dec 24, 2013 | 14.31 | 14.31 | 14.00 | 14.15 | 42,146 | +0.06(+0.39%) |
Dec 23, 2013 | 14.36 | 14.46 | 14.00 | 14.10 | 24,764 | -0.11(-0.78%) |
Dec 20, 2013 | 14.53 | 14.53 | 13.91 | 14.21 | 120,515 | +0.25(+1.78%) |
Dec 19, 2013 | 14.15 | 14.28 | 13.83 | 13.96 | 167,981 | -0.27(-1.88%) |
Dec 18, 2013 | 13.94 | 14.22 | 13.82 | 14.22 | 157,947 | +0.22(+1.58%) |
Dec 17, 2013 | 14.23 | 14.50 | 13.78 | 14.00 | 331,598 | -0.75(-5.06%) |
Dec 16, 2013 | 14.92 | 15.10 | 14.60 | 14.75 | 72,010 | -0.27(-1.78%) |
Dec 13, 2013 | 14.94 | 15.15 | 14.94 | 15.02 | 6,655 | +0.03(+0.18%) |
Dec 12, 2013 | 15.07 | 15.13 | 14.92 | 14.99 | 5,715 | -0.02(-0.12%) |
Dec 11, 2013 | 15.06 | 15.14 | 14.94 | 15.01 | 2,552 | -0.14(-0.91%) |
Dec 10, 2013 | 14.82 | 15.20 | 14.82 | 15.15 | 29,231 | +0.28(+1.86%) |
Dec 09, 2013 | 15.02 | 15.02 | 14.81 | 14.87 | 3,935 | -0.23(-1.53%) |
Dec 06, 2013 | 14.95 | 15.10 | 14.80 | 15.10 | 0 | +0.29(+1.99%) |
Dec 05, 2013 | 14.83 | 14.98 | 14.81 | 14.81 | 0 | -0.30(-2.01%) |
Dec 04, 2013 | 14.96 | 15.11 | 14.78 | 15.11 | 0 | +0.18(+1.23%) |
Dec 03, 2013 | 14.74 | 15.11 | 14.74 | 14.92 | 0 | +0.18(+1.25%) |