Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.70 | 14.77 | 14.67 | 14.72 | 107,209 | +0.05(+0.32%) |
Feb 27, 2014 | 14.62 | 14.68 | 14.59 | 14.68 | 170,466 | +0.05(+0.36%) |
Feb 26, 2014 | 14.64 | 14.68 | 14.60 | 14.62 | 224,130 | +0.00(+0.00%) |
Feb 25, 2014 | 14.66 | 14.70 | 14.60 | 14.62 | 342,813 | -0.04(-0.27%) |
Feb 24, 2014 | 14.68 | 14.78 | 14.65 | 14.66 | 238,689 | +0.01(+0.09%) |
Feb 21, 2014 | 14.74 | 14.75 | 14.65 | 14.65 | 148,989 | -0.07(-0.50%) |
Feb 20, 2014 | 14.55 | 14.75 | 14.55 | 14.72 | 154,846 | +0.17(+1.15%) |
Feb 19, 2014 | 14.55 | 14.66 | 14.53 | 14.56 | 132,056 | -0.01(-0.09%) |
Feb 18, 2014 | 14.61 | 14.61 | 14.56 | 14.57 | 228,626 | -0.03(-0.18%) |
Feb 14, 2014 | 14.51 | 14.60 | 14.60 | 14.60 | 196,895 | +0.05(+0.37%) |
Feb 13, 2014 | 14.38 | 14.54 | 14.38 | 14.54 | 112,494 | +0.11(+0.79%) |
Feb 12, 2014 | 14.46 | 14.48 | 14.41 | 14.43 | 206,328 | -0.02(-0.14%) |
Feb 11, 2014 | 14.30 | 14.48 | 14.27 | 14.45 | 264,923 | +0.18(+1.26%) |
Feb 10, 2014 | 14.20 | 14.27 | 14.18 | 14.27 | 137,339 | +0.04(+0.28%) |
Feb 07, 2014 | 14.14 | 14.24 | 14.10 | 14.23 | 174,540 | +0.13(+0.90%) |
Feb 06, 2014 | 14.01 | 14.11 | 14.01 | 14.10 | 193,486 | +0.10(+0.71%) |
Feb 05, 2014 | 14.06 | 14.06 | 13.98 | 14.00 | 253,849 | -0.05(-0.38%) |
Feb 04, 2014 | 14.06 | 14.06 | 13.99 | 14.06 | 421,970 | +0.05(+0.38%) |
Feb 03, 2014 | 14.27 | 14.30 | 13.98 | 14.00 | 478,922 | -0.28(-1.96%) |
Jan 31, 2014 | 14.19 | 14.38 | 14.17 | 14.28 | 214,402 | -0.07(-0.51%) |
Jan 30, 2014 | 14.28 | 14.38 | 14.26 | 14.36 | 194,012 | +0.13(+0.89%) |
Jan 29, 2014 | 14.20 | 14.29 | 14.17 | 14.23 | 161,318 | -0.06(-0.42%) |
Jan 28, 2014 | 14.27 | 14.30 | 14.25 | 14.29 | 117,202 | +0.03(+0.19%) |
Jan 27, 2014 | 14.32 | 14.36 | 14.26 | 14.26 | 279,129 | +0.01(+0.05%) |
Jan 24, 2014 | 14.38 | 14.44 | 14.26 | 14.26 | 292,614 | -0.17(-1.16%) |
Jan 23, 2014 | 14.42 | 14.43 | 14.38 | 14.42 | 208,074 | -0.05(-0.37%) |
Jan 22, 2014 | 14.52 | 14.52 | 14.46 | 14.48 | 252,455 | -0.05(-0.34%) |
Jan 21, 2014 | 14.56 | 14.59 | 14.44 | 14.53 | 201,282 | +0.02(+0.16%) |
Jan 17, 2014 | 14.52 | 14.50 | 14.50 | 14.50 | 207,242 | -0.05(-0.37%) |
Jan 16, 2014 | 14.51 | 14.57 | 14.50 | 14.56 | 253,001 | +0.03(+0.18%) |
Jan 15, 2014 | 14.47 | 14.57 | 14.47 | 14.53 | 243,398 | +0.06(+0.41%) |
Jan 14, 2014 | 14.42 | 14.48 | 14.40 | 14.47 | 339,157 | +0.07(+0.46%) |
Jan 13, 2014 | 14.46 | 14.50 | 14.38 | 14.40 | 138,588 | -0.04(-0.28%) |
Jan 10, 2014 | 14.41 | 14.49 | 14.40 | 14.44 | 181,084 | +0.05(+0.37%) |
Jan 09, 2014 | 14.46 | 14.46 | 14.35 | 14.39 | 240,930 | -0.05(-0.32%) |
Jan 08, 2014 | 14.50 | 14.50 | 14.40 | 14.44 | 459,251 | -0.09(-0.64%) |
Jan 07, 2014 | 14.48 | 14.54 | 14.48 | 14.53 | 338,326 | +0.09(+0.65%) |
Jan 06, 2014 | 14.48 | 14.48 | 14.40 | 14.44 | 504,207 | -0.01(-0.09%) |
Jan 03, 2014 | 14.48 | 14.50 | 14.42 | 14.45 | 208,305 | -0.01(-0.09%) |
Jan 02, 2014 | 14.58 | 14.58 | 14.45 | 14.46 | 520,873 | -0.15(-1.00%) |
Dec 31, 2013 | 14.61 | 14.61 | 14.61 | 14.61 | 122,665 | +0.01(+0.09%) |
Dec 30, 2013 | 14.58 | 14.60 | 14.56 | 14.60 | 97,271 | +0.02(+0.14%) |
Dec 27, 2013 | 14.59 | 14.59 | 14.55 | 14.58 | 92,815 | +0.02(+0.14%) |
Dec 26, 2013 | 14.54 | 14.56 | 14.52 | 14.56 | 129,244 | +0.07(+0.46%) |
Dec 24, 2013 | 14.43 | 14.51 | 14.42 | 14.49 | 63,840 | +0.07(+0.46%) |
Dec 23, 2013 | 14.43 | 14.47 | 14.42 | 14.42 | 116,160 | +0.03(+0.23%) |
Dec 20, 2013 | 14.32 | 14.43 | 14.32 | 14.39 | 211,979 | +0.07(+0.47%) |
Dec 19, 2013 | 14.32 | 14.34 | 14.22 | 14.32 | 380,481 | -0.02(-0.14%) |
Dec 18, 2013 | 14.14 | 14.35 | 14.08 | 14.34 | 370,679 | +0.23(+1.63%) |
Dec 17, 2013 | 14.18 | 14.18 | 14.09 | 14.11 | 148,895 | -0.05(-0.37%) |
Dec 16, 2013 | 14.17 | 14.23 | 14.15 | 14.17 | 392,787 | +0.08(+0.56%) |
Dec 13, 2013 | 14.13 | 14.13 | 14.07 | 14.09 | 243,508 | -0.03(-0.19%) |
Dec 12, 2013 | 14.16 | 14.19 | 14.09 | 14.11 | 197,058 | -0.03(-0.19%) |
Dec 11, 2013 | 14.32 | 14.32 | 14.13 | 14.14 | 181,037 | -0.18(-1.25%) |
Dec 10, 2013 | 14.37 | 14.38 | 14.30 | 14.32 | 146,742 | -0.09(-0.60%) |
Dec 09, 2013 | 14.42 | 14.42 | 14.34 | 14.40 | 209,538 | +0.04(+0.28%) |
Dec 06, 2013 | 14.32 | 14.37 | 14.31 | 14.36 | 183,903 | +0.17(+1.16%) |
Dec 05, 2013 | 14.23 | 14.25 | 14.17 | 14.20 | 147,424 | -0.06(-0.42%) |
Dec 04, 2013 | 14.23 | 14.32 | 14.19 | 14.26 | 166,312 | -0.05(-0.32%) |
Dec 03, 2013 | 14.28 | 14.32 | 14.23 | 14.30 | 393,860 | +0.00(+0.00%) |