Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.44 | 13.68 | 13.44 | 13.54 | 1,100,975 | +0.00(+0.00%) |
Feb 27, 2014 | 13.55 | 13.60 | 13.51 | 13.54 | 292,476 | -0.01(-0.10%) |
Feb 26, 2014 | 13.48 | 13.60 | 13.43 | 13.55 | 190,119 | +0.14(+1.07%) |
Feb 25, 2014 | 13.47 | 13.49 | 13.40 | 13.41 | 287,734 | +0.00(+0.00%) |
Feb 24, 2014 | 13.50 | 13.52 | 13.39 | 13.41 | 280,187 | -0.05(-0.41%) |
Feb 21, 2014 | 13.48 | 13.57 | 13.46 | 13.46 | 784,094 | +0.76(+5.97%) |
Feb 20, 2014 | 12.64 | 12.83 | 12.63 | 12.70 | 104,503 | +0.06(+0.49%) |
Feb 19, 2014 | 12.90 | 12.90 | 12.64 | 12.64 | 157,045 | -0.32(-2.48%) |
Feb 18, 2014 | 12.68 | 12.98 | 12.62 | 12.96 | 141,893 | +0.25(+1.99%) |
Feb 14, 2014 | 12.74 | 12.71 | 12.71 | 12.71 | 54,434 | -0.01(-0.11%) |
Feb 13, 2014 | 12.60 | 12.75 | 12.47 | 12.72 | 64,893 | +0.07(+0.54%) |
Feb 12, 2014 | 12.65 | 12.85 | 12.56 | 12.66 | 103,575 | +0.06(+0.49%) |
Feb 11, 2014 | 12.41 | 12.61 | 12.33 | 12.59 | 53,007 | +0.20(+1.60%) |
Feb 10, 2014 | 12.44 | 12.45 | 12.14 | 12.40 | 76,085 | -0.01(-0.11%) |
Feb 07, 2014 | 12.51 | 12.51 | 12.30 | 12.41 | 106,287 | -0.10(-0.77%) |
Feb 06, 2014 | 12.51 | 12.51 | 12.32 | 12.51 | 104,038 | +0.08(+0.66%) |
Feb 05, 2014 | 12.64 | 12.68 | 12.36 | 12.42 | 123,605 | -0.21(-1.68%) |
Feb 04, 2014 | 12.53 | 12.66 | 12.44 | 12.64 | 121,760 | +0.13(+1.04%) |
Feb 03, 2014 | 12.57 | 12.61 | 12.37 | 12.51 | 210,103 | -0.03(-0.27%) |
Jan 31, 2014 | 12.38 | 12.55 | 12.34 | 12.54 | 154,623 | -0.04(-0.33%) |
Jan 30, 2014 | 12.98 | 12.98 | 12.51 | 12.58 | 114,026 | -0.44(-3.36%) |
Jan 29, 2014 | 13.20 | 13.31 | 12.99 | 13.02 | 150,239 | -0.31(-2.36%) |
Jan 28, 2014 | 13.33 | 13.40 | 13.17 | 13.33 | 184,574 | +0.01(+0.10%) |
Jan 27, 2014 | 13.84 | 13.84 | 13.27 | 13.32 | 256,939 | -0.54(-3.90%) |
Jan 24, 2014 | 13.82 | 13.95 | 13.75 | 13.86 | 139,992 | -0.08(-0.54%) |
Jan 23, 2014 | 13.92 | 13.95 | 13.73 | 13.93 | 81,109 | +0.00(+0.00%) |
Jan 22, 2014 | 13.92 | 13.99 | 13.78 | 13.93 | 77,069 | -0.01(-0.10%) |
Jan 21, 2014 | 13.80 | 14.02 | 13.77 | 13.95 | 173,188 | +0.18(+1.34%) |
Jan 17, 2014 | 13.63 | 13.76 | 13.76 | 13.76 | 79,310 | +0.16(+1.21%) |
Jan 16, 2014 | 13.88 | 13.92 | 13.52 | 13.60 | 75,104 | -0.35(-2.50%) |
Jan 15, 2014 | 13.67 | 13.96 | 13.67 | 13.95 | 62,101 | +0.28(+2.05%) |
Jan 14, 2014 | 13.62 | 13.78 | 13.56 | 13.67 | 65,926 | +0.04(+0.30%) |
Jan 13, 2014 | 13.56 | 13.67 | 13.49 | 13.63 | 86,412 | +0.08(+0.55%) |
Jan 10, 2014 | 13.68 | 13.70 | 13.43 | 13.55 | 62,186 | -0.08(-0.55%) |
Jan 09, 2014 | 13.59 | 13.65 | 13.48 | 13.63 | 71,791 | +0.07(+0.50%) |
Jan 08, 2014 | 13.72 | 13.74 | 13.47 | 13.56 | 48,943 | -0.21(-1.49%) |
Jan 07, 2014 | 13.54 | 13.81 | 13.50 | 13.76 | 110,514 | +0.23(+1.72%) |
Jan 06, 2014 | 13.70 | 13.82 | 13.49 | 13.53 | 58,787 | -0.17(-1.25%) |
Jan 03, 2014 | 13.73 | 13.83 | 13.40 | 13.70 | 90,412 | -0.03(-0.25%) |
Jan 02, 2014 | 13.72 | 13.76 | 13.47 | 13.74 | 101,957 | +0.01(+0.10%) |
Dec 31, 2013 | 13.74 | 13.72 | 13.72 | 13.72 | 77,846 | +0.04(+0.30%) |
Dec 30, 2013 | 13.57 | 13.70 | 13.52 | 13.68 | 77,069 | +0.07(+0.50%) |
Dec 27, 2013 | 13.50 | 13.62 | 13.44 | 13.61 | 77,690 | +0.16(+1.22%) |
Dec 26, 2013 | 13.67 | 13.73 | 13.44 | 13.45 | 98,736 | -0.20(-1.45%) |
Dec 24, 2013 | 13.75 | 13.82 | 13.63 | 13.65 | 65,189 | -0.13(-0.94%) |
Dec 23, 2013 | 13.60 | 13.82 | 13.52 | 13.78 | 93,641 | +0.17(+1.26%) |
Dec 20, 2013 | 13.19 | 13.61 | 12.98 | 13.61 | 304,103 | +0.44(+3.32%) |
Dec 19, 2013 | 13.34 | 13.40 | 13.16 | 13.17 | 86,322 | -0.22(-1.63%) |
Dec 18, 2013 | 13.44 | 13.57 | 13.28 | 13.39 | 136,616 | -0.07(-0.51%) |
Dec 17, 2013 | 13.51 | 13.51 | 13.35 | 13.46 | 78,063 | -0.04(-0.30%) |
Dec 16, 2013 | 13.44 | 13.59 | 13.34 | 13.50 | 91,651 | +0.07(+0.51%) |
Dec 13, 2013 | 13.27 | 13.46 | 13.16 | 13.43 | 93,290 | +0.16(+1.24%) |
Dec 12, 2013 | 13.01 | 13.33 | 13.01 | 13.26 | 92,943 | +0.23(+1.73%) |
Dec 11, 2013 | 13.26 | 13.26 | 13.00 | 13.04 | 74,772 | -0.18(-1.40%) |
Dec 10, 2013 | 13.39 | 13.50 | 13.22 | 13.22 | 79,955 | -0.18(-1.33%) |
Dec 09, 2013 | 13.36 | 13.49 | 13.24 | 13.40 | 137,592 | +0.06(+0.46%) |
Dec 06, 2013 | 13.20 | 13.38 | 13.15 | 13.34 | 206,765 | +0.23(+1.77%) |
Dec 05, 2013 | 13.21 | 13.27 | 13.05 | 13.11 | 98,253 | -0.08(-0.62%) |
Dec 04, 2013 | 13.22 | 13.34 | 13.11 | 13.19 | 124,001 | -0.03(-0.26%) |
Dec 03, 2013 | 13.30 | 13.37 | 13.15 | 13.22 | 185,525 | -0.08(-0.56%) |