Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.17 | 16.50 | 16.07 | 16.23 | 389,076 | +0.10(+0.60%) |
Feb 27, 2014 | 15.90 | 16.17 | 15.87 | 16.14 | 193,104 | +0.19(+1.17%) |
Feb 26, 2014 | 15.87 | 16.03 | 15.76 | 15.95 | 501,191 | +0.12(+0.79%) |
Feb 25, 2014 | 15.81 | 15.95 | 15.60 | 15.82 | 252,878 | -0.04(-0.26%) |
Feb 24, 2014 | 15.59 | 16.05 | 15.46 | 15.87 | 426,580 | +0.41(+2.64%) |
Feb 21, 2014 | 15.19 | 15.48 | 15.15 | 15.46 | 402,735 | +0.31(+2.06%) |
Feb 20, 2014 | 15.05 | 15.31 | 15.03 | 15.15 | 271,014 | +0.10(+0.64%) |
Feb 19, 2014 | 15.24 | 15.38 | 14.90 | 15.05 | 584,924 | -0.26(-1.72%) |
Feb 18, 2014 | 15.15 | 15.37 | 14.93 | 15.31 | 264,929 | +0.12(+0.78%) |
Feb 14, 2014 | 15.02 | 15.19 | 15.19 | 15.19 | 184,747 | +0.16(+1.06%) |
Feb 13, 2014 | 14.71 | 15.08 | 14.56 | 15.03 | 226,796 | +0.20(+1.35%) |
Feb 12, 2014 | 14.83 | 14.96 | 14.72 | 14.83 | 473,017 | -0.01(-0.05%) |
Feb 11, 2014 | 14.62 | 14.93 | 14.48 | 14.84 | 221,556 | +0.20(+1.37%) |
Feb 10, 2014 | 14.72 | 14.72 | 14.39 | 14.64 | 205,123 | -0.08(-0.52%) |
Feb 07, 2014 | 14.86 | 14.95 | 14.64 | 14.72 | 167,004 | -0.08(-0.56%) |
Feb 06, 2014 | 14.61 | 14.87 | 14.31 | 14.80 | 277,925 | +0.32(+2.20%) |
Feb 05, 2014 | 14.47 | 14.58 | 14.30 | 14.48 | 274,651 | -0.06(-0.38%) |
Feb 04, 2014 | 14.22 | 14.76 | 13.98 | 14.54 | 386,597 | +0.35(+2.49%) |
Feb 03, 2014 | 14.91 | 15.06 | 14.17 | 14.18 | 459,088 | -0.76(-5.10%) |
Jan 31, 2014 | 14.95 | 15.15 | 14.71 | 14.94 | 360,439 | -0.21(-1.37%) |
Jan 30, 2014 | 15.15 | 15.39 | 14.86 | 15.15 | 378,567 | +0.19(+1.25%) |
Jan 29, 2014 | 15.28 | 15.36 | 14.69 | 14.97 | 527,806 | -0.44(-2.83%) |
Jan 28, 2014 | 15.37 | 15.73 | 15.22 | 15.40 | 428,031 | -0.16(-1.02%) |
Jan 27, 2014 | 15.42 | 15.93 | 15.37 | 15.56 | 539,596 | +0.91(+6.19%) |
Jan 24, 2014 | 14.94 | 14.94 | 14.61 | 14.65 | 304,663 | -0.34(-2.26%) |
Jan 23, 2014 | 15.22 | 15.22 | 14.85 | 14.99 | 317,228 | -0.33(-2.13%) |
Jan 22, 2014 | 15.25 | 15.38 | 15.09 | 15.32 | 314,548 | +0.15(+0.96%) |
Jan 21, 2014 | 15.14 | 15.31 | 15.02 | 15.17 | 290,990 | +0.17(+1.11%) |
Jan 17, 2014 | 15.02 | 15.01 | 15.01 | 15.01 | 307,720 | -0.03(-0.23%) |
Jan 16, 2014 | 15.17 | 15.30 | 14.90 | 15.04 | 368,995 | -0.12(-0.78%) |
Jan 15, 2014 | 15.06 | 15.42 | 15.03 | 15.16 | 194,318 | +0.10(+0.64%) |
Jan 14, 2014 | 14.94 | 15.08 | 14.81 | 15.06 | 157,113 | +0.12(+0.83%) |
Jan 13, 2014 | 15.09 | 15.13 | 14.76 | 14.94 | 316,886 | -0.16(-1.06%) |
Jan 10, 2014 | 15.12 | 15.24 | 14.89 | 15.10 | 323,806 | +0.01(+0.05%) |
Jan 09, 2014 | 15.17 | 15.35 | 15.01 | 15.09 | 367,334 | -0.02(-0.14%) |
Jan 08, 2014 | 15.14 | 15.30 | 14.97 | 15.11 | 629,320 | -0.03(-0.18%) |
Jan 07, 2014 | 15.15 | 15.48 | 15.03 | 15.14 | 217,763 | +0.04(+0.28%) |
Jan 06, 2014 | 15.39 | 15.51 | 14.88 | 15.10 | 388,157 | -0.26(-1.71%) |
Jan 03, 2014 | 15.04 | 15.37 | 14.91 | 15.36 | 417,490 | +0.32(+2.12%) |
Jan 02, 2014 | 15.09 | 15.17 | 14.80 | 15.04 | 348,412 | -0.12(-0.82%) |
Dec 31, 2013 | 15.21 | 15.17 | 15.17 | 15.17 | 173,922 | +0.00(+0.00%) |
Dec 30, 2013 | 15.41 | 15.52 | 15.14 | 15.17 | 158,819 | -0.28(-1.79%) |
Dec 27, 2013 | 15.51 | 15.59 | 15.37 | 15.44 | 205,091 | -0.03(-0.18%) |
Dec 26, 2013 | 15.51 | 15.59 | 15.27 | 15.47 | 191,767 | +0.03(+0.18%) |
Dec 24, 2013 | 15.48 | 15.86 | 15.38 | 15.44 | 148,301 | -0.08(-0.49%) |
Dec 23, 2013 | 15.28 | 15.63 | 15.21 | 15.52 | 497,038 | +0.32(+2.10%) |
Dec 20, 2013 | 15.11 | 15.46 | 15.03 | 15.20 | 640,212 | +0.16(+1.06%) |
Dec 19, 2013 | 15.17 | 15.26 | 15.00 | 15.04 | 554,738 | -0.19(-1.23%) |
Dec 18, 2013 | 15.06 | 15.24 | 14.91 | 15.23 | 506,822 | +0.22(+1.48%) |
Dec 17, 2013 | 15.28 | 15.37 | 14.94 | 15.01 | 529,779 | -0.24(-1.55%) |
Dec 16, 2013 | 13.52 | 15.29 | 13.52 | 15.24 | 809,966 | +1.91(+14.29%) |
Dec 13, 2013 | 13.40 | 13.44 | 13.21 | 13.34 | 408,758 | -0.06(-0.47%) |
Dec 12, 2013 | 13.32 | 13.51 | 13.28 | 13.40 | 556,048 | +0.05(+0.36%) |
Dec 11, 2013 | 13.51 | 13.59 | 13.28 | 13.35 | 191,389 | -0.16(-1.18%) |
Dec 10, 2013 | 13.70 | 13.81 | 13.50 | 13.51 | 257,136 | -0.25(-1.81%) |
Dec 09, 2013 | 13.88 | 14.02 | 13.71 | 13.76 | 233,568 | -0.15(-1.05%) |
Dec 06, 2013 | 14.04 | 14.13 | 13.84 | 13.91 | 0 | -0.04(-0.30%) |
Dec 05, 2013 | 13.70 | 14.07 | 13.63 | 13.95 | 0 | +0.20(+1.46%) |
Dec 04, 2013 | 13.84 | 14.12 | 13.62 | 13.75 | 0 | -0.12(-0.90%) |
Dec 03, 2013 | 14.05 | 14.14 | 13.68 | 13.87 | 0 | -0.19(-1.37%) |