Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.05 | 15.46 | 15.05 | 15.45 | 2,151,718 | +0.31(+2.02%) |
Feb 27, 2014 | 15.10 | 15.15 | 14.85 | 15.14 | 1,535,222 | +0.16(+1.05%) |
Feb 26, 2014 | 15.09 | 15.12 | 14.88 | 14.98 | 1,946,889 | -0.17(-1.10%) |
Feb 25, 2014 | 14.80 | 15.15 | 14.68 | 15.15 | 2,287,832 | +0.33(+2.25%) |
Feb 24, 2014 | 14.65 | 14.85 | 14.35 | 14.82 | 2,143,729 | +0.46(+3.23%) |
Feb 21, 2014 | 14.31 | 14.46 | 14.22 | 14.35 | 694,371 | +0.06(+0.39%) |
Feb 20, 2014 | 14.37 | 14.43 | 14.11 | 14.30 | 1,597,561 | +0.13(+0.92%) |
Feb 19, 2014 | 14.26 | 14.35 | 13.98 | 14.17 | 2,639,557 | +0.18(+1.26%) |
Feb 18, 2014 | 13.97 | 14.03 | 13.86 | 13.99 | 1,710,331 | +0.02(+0.13%) |
Feb 14, 2014 | 13.84 | 13.97 | 13.97 | 13.97 | 1,945,622 | +0.11(+0.80%) |
Feb 13, 2014 | 13.48 | 13.91 | 13.47 | 13.86 | 2,058,406 | +0.33(+2.46%) |
Feb 12, 2014 | 13.52 | 13.61 | 13.44 | 13.53 | 2,156,092 | +0.07(+0.55%) |
Feb 11, 2014 | 13.44 | 13.57 | 13.40 | 13.46 | 4,300,253 | +0.03(+0.21%) |
Feb 10, 2014 | 13.41 | 13.66 | 13.25 | 13.43 | 6,670,926 | +0.20(+1.54%) |
Feb 07, 2014 | 13.06 | 14.35 | 12.66 | 13.22 | 25,044,280 | -2.73(-17.12%) |
Feb 06, 2014 | 15.79 | 15.97 | 15.79 | 15.96 | 963,761 | +0.18(+1.11%) |
Feb 05, 2014 | 15.63 | 15.90 | 15.48 | 15.78 | 1,511,915 | +0.07(+0.47%) |
Feb 04, 2014 | 15.64 | 15.78 | 15.55 | 15.71 | 1,744,782 | -0.01(-0.06%) |
Feb 03, 2014 | 15.74 | 15.84 | 15.59 | 15.72 | 2,663,101 | +0.00(+0.00%) |
Jan 31, 2014 | 15.67 | 15.85 | 15.60 | 15.72 | 1,864,496 | -0.05(-0.29%) |
Jan 30, 2014 | 15.73 | 15.83 | 15.71 | 15.76 | 2,014,162 | +0.13(+0.83%) |
Jan 29, 2014 | 15.53 | 15.68 | 15.47 | 15.63 | 1,341,564 | +0.04(+0.24%) |
Jan 28, 2014 | 15.36 | 15.60 | 15.32 | 15.60 | 1,103,087 | +0.24(+1.57%) |
Jan 27, 2014 | 15.52 | 15.53 | 15.35 | 15.35 | 767,661 | -0.10(-0.66%) |
Jan 24, 2014 | 15.56 | 15.56 | 15.31 | 15.46 | 1,116,720 | -0.24(-1.53%) |
Jan 23, 2014 | 15.24 | 15.82 | 14.92 | 15.70 | 2,988,768 | -0.46(-2.87%) |
Jan 22, 2014 | 16.73 | 16.77 | 16.14 | 16.16 | 1,277,915 | -0.51(-3.06%) |
Jan 21, 2014 | 16.83 | 16.86 | 16.64 | 16.67 | 1,289,512 | -0.11(-0.66%) |
Jan 17, 2014 | 16.75 | 16.78 | 16.78 | 16.78 | 1,228,837 | +0.03(+0.17%) |
Jan 16, 2014 | 16.85 | 16.85 | 16.74 | 16.75 | 457,451 | -0.15(-0.88%) |
Jan 15, 2014 | 16.84 | 16.94 | 16.81 | 16.90 | 595,673 | +0.06(+0.38%) |
Jan 14, 2014 | 16.71 | 16.92 | 16.71 | 16.84 | 705,570 | +0.12(+0.72%) |
Jan 13, 2014 | 16.61 | 16.85 | 16.61 | 16.72 | 1,074,916 | +0.01(+0.06%) |
Jan 10, 2014 | 16.68 | 16.76 | 16.64 | 16.71 | 894,004 | +0.04(+0.22%) |
Jan 09, 2014 | 16.77 | 16.80 | 16.63 | 16.67 | 621,369 | -0.04(-0.22%) |
Jan 08, 2014 | 16.68 | 16.81 | 16.61 | 16.71 | 590,143 | +0.03(+0.17%) |
Jan 07, 2014 | 16.73 | 16.80 | 16.64 | 16.68 | 1,171,476 | -0.04(-0.22%) |
Jan 06, 2014 | 16.61 | 16.72 | 16.41 | 16.72 | 1,818,689 | +0.12(+0.73%) |
Jan 03, 2014 | 16.95 | 16.95 | 16.49 | 16.60 | 1,418,600 | -0.29(-1.70%) |
Jan 02, 2014 | 16.99 | 17.01 | 16.73 | 16.88 | 1,805,576 | -0.13(-0.76%) |
Dec 31, 2013 | 17.05 | 17.01 | 17.01 | 17.01 | 966,008 | +0.07(+0.44%) |
Dec 30, 2013 | 16.72 | 16.98 | 16.64 | 16.94 | 612,931 | +0.24(+1.44%) |
Dec 27, 2013 | 16.39 | 16.84 | 16.39 | 16.70 | 877,378 | +0.00(+0.00%) |
Dec 26, 2013 | 16.75 | 16.90 | 16.66 | 16.70 | 1,012,209 | +0.06(+0.33%) |
Dec 24, 2013 | 16.53 | 16.69 | 16.47 | 16.64 | 469,687 | +0.18(+1.07%) |
Dec 23, 2013 | 16.53 | 16.62 | 16.44 | 16.47 | 988,991 | +0.06(+0.34%) |
Dec 20, 2013 | 16.56 | 16.56 | 15.82 | 16.41 | 2,684,788 | +0.29(+1.78%) |
Dec 19, 2013 | 16.10 | 16.30 | 16.09 | 16.12 | 1,579,098 | +0.01(+0.06%) |
Dec 18, 2013 | 15.97 | 16.15 | 15.82 | 16.11 | 2,334,290 | +0.19(+1.16%) |
Dec 17, 2013 | 16.22 | 16.24 | 15.84 | 15.93 | 7,814,954 | -0.28(-1.71%) |
Dec 16, 2013 | 16.28 | 16.39 | 16.21 | 16.21 | 1,688,658 | -0.09(-0.57%) |
Dec 13, 2013 | 16.63 | 16.67 | 16.28 | 16.30 | 974,767 | -0.34(-2.06%) |
Dec 12, 2013 | 16.64 | 16.81 | 16.60 | 16.64 | 803,827 | -0.14(-0.83%) |
Dec 11, 2013 | 16.98 | 16.98 | 16.77 | 16.78 | 603,879 | -0.18(-1.04%) |
Dec 10, 2013 | 17.00 | 17.02 | 16.92 | 16.96 | 707,714 | -0.05(-0.27%) |
Dec 09, 2013 | 16.90 | 17.04 | 16.80 | 17.00 | 616,036 | +0.05(+0.27%) |
Dec 06, 2013 | 16.77 | 16.97 | 16.71 | 16.96 | 777,557 | +0.27(+1.61%) |
Dec 05, 2013 | 16.84 | 16.87 | 16.65 | 16.69 | 418,637 | -0.19(-1.15%) |
Dec 04, 2013 | 16.78 | 16.89 | 16.63 | 16.88 | 1,713,513 | +0.06(+0.39%) |
Dec 03, 2013 | 16.62 | 16.83 | 16.58 | 16.82 | 1,317,968 | +0.16(+0.94%) |