Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.34 | 15.63 | 15.24 | 15.62 | 89,720 | +0.29(+1.89%) |
Feb 27, 2014 | 15.56 | 15.70 | 15.04 | 15.33 | 137,309 | -0.31(-1.98%) |
Feb 26, 2014 | 15.53 | 15.86 | 15.10 | 15.64 | 285,672 | +0.05(+0.32%) |
Feb 25, 2014 | 16.00 | 16.00 | 14.54 | 15.59 | 1,299,760 | -2.45(-13.58%) |
Feb 24, 2014 | 17.84 | 18.30 | 17.70 | 18.04 | 127,574 | +0.34(+1.92%) |
Feb 21, 2014 | 17.98 | 18.00 | 17.60 | 17.70 | 91,021 | -0.20(-1.12%) |
Feb 20, 2014 | 17.75 | 17.98 | 17.51 | 17.90 | 243,885 | +0.15(+0.85%) |
Feb 19, 2014 | 17.46 | 18.00 | 17.45 | 17.75 | 239,210 | +0.31(+1.78%) |
Feb 18, 2014 | 17.23 | 17.47 | 16.85 | 17.44 | 263,051 | +0.34(+1.99%) |
Feb 14, 2014 | 16.83 | 17.10 | 17.10 | 17.10 | 127,600 | +0.36(+2.15%) |
Feb 13, 2014 | 15.99 | 16.80 | 15.90 | 16.74 | 112,072 | +0.70(+4.36%) |
Feb 12, 2014 | 15.95 | 16.15 | 15.93 | 16.04 | 56,579 | +0.16(+1.01%) |
Feb 11, 2014 | 15.46 | 15.98 | 15.41 | 15.88 | 62,254 | +0.45(+2.92%) |
Feb 10, 2014 | 15.09 | 15.45 | 14.81 | 15.43 | 65,826 | +0.22(+1.45%) |
Feb 07, 2014 | 15.37 | 15.38 | 15.13 | 15.21 | 102,235 | -0.16(-1.04%) |
Feb 06, 2014 | 15.47 | 15.47 | 15.16 | 15.37 | 83,781 | -0.02(-0.13%) |
Feb 05, 2014 | 15.34 | 15.47 | 15.18 | 15.39 | 159,905 | -0.11(-0.71%) |
Feb 04, 2014 | 15.48 | 15.70 | 15.39 | 15.50 | 107,582 | +0.05(+0.32%) |
Feb 03, 2014 | 15.65 | 15.76 | 15.28 | 15.45 | 228,183 | -0.23(-1.47%) |
Jan 31, 2014 | 15.53 | 15.81 | 15.53 | 15.68 | 381,385 | -0.02(-0.13%) |
Jan 30, 2014 | 15.88 | 15.89 | 15.62 | 15.70 | 164,656 | +0.00(+0.00%) |
Jan 29, 2014 | 15.67 | 15.97 | 15.54 | 15.70 | 91,849 | -0.09(-0.57%) |
Jan 28, 2014 | 15.39 | 15.89 | 15.29 | 15.79 | 200,669 | +0.35(+2.27%) |
Jan 27, 2014 | 15.63 | 15.63 | 15.25 | 15.44 | 456,377 | -0.13(-0.83%) |
Jan 24, 2014 | 15.51 | 15.70 | 15.40 | 15.57 | 266,298 | +0.02(+0.13%) |
Jan 23, 2014 | 15.44 | 15.61 | 15.30 | 15.55 | 98,451 | -0.03(-0.19%) |
Jan 22, 2014 | 15.17 | 15.66 | 15.13 | 15.58 | 138,218 | +0.40(+2.64%) |
Jan 21, 2014 | 15.10 | 15.19 | 15.02 | 15.18 | 133,562 | +0.15(+1.00%) |
Jan 17, 2014 | 14.94 | 15.03 | 15.03 | 15.03 | 120,800 | +0.03(+0.20%) |
Jan 16, 2014 | 14.95 | 15.13 | 14.95 | 15.00 | 148,495 | -0.02(-0.13%) |
Jan 15, 2014 | 14.79 | 15.03 | 14.71 | 15.02 | 214,273 | +0.21(+1.42%) |
Jan 14, 2014 | 14.61 | 14.83 | 14.61 | 14.81 | 177,105 | +0.06(+0.41%) |
Jan 13, 2014 | 15.10 | 15.10 | 14.71 | 14.75 | 167,412 | -0.44(-2.90%) |
Jan 10, 2014 | 15.18 | 15.30 | 15.05 | 15.19 | 69,364 | +0.10(+0.66%) |
Jan 09, 2014 | 15.08 | 15.12 | 14.98 | 15.09 | 97,864 | +0.09(+0.60%) |
Jan 08, 2014 | 14.76 | 15.17 | 14.74 | 15.00 | 278,580 | +0.27(+1.83%) |
Jan 07, 2014 | 14.63 | 14.79 | 14.57 | 14.73 | 136,581 | +0.10(+0.68%) |
Jan 06, 2014 | 14.82 | 14.85 | 14.57 | 14.63 | 129,369 | -0.10(-0.68%) |
Jan 03, 2014 | 14.61 | 14.77 | 14.46 | 14.73 | 53,561 | +0.19(+1.31%) |
Jan 02, 2014 | 14.46 | 14.66 | 14.24 | 14.54 | 80,936 | +0.06(+0.41%) |
Dec 31, 2013 | 14.70 | 14.48 | 14.48 | 14.48 | 105,100 | -0.14(-0.96%) |
Dec 30, 2013 | 14.73 | 14.84 | 14.59 | 14.62 | 64,930 | -0.11(-0.75%) |
Dec 27, 2013 | 14.80 | 14.82 | 14.66 | 14.73 | 54,127 | +0.01(+0.07%) |
Dec 26, 2013 | 14.93 | 14.94 | 14.67 | 14.72 | 56,285 | -0.19(-1.27%) |
Dec 24, 2013 | 14.89 | 15.02 | 14.86 | 14.91 | 25,003 | +0.01(+0.07%) |
Dec 23, 2013 | 15.00 | 15.08 | 14.81 | 14.90 | 74,677 | +0.00(+0.00%) |
Dec 20, 2013 | 14.68 | 15.14 | 14.67 | 14.90 | 179,297 | +0.22(+1.50%) |
Dec 19, 2013 | 15.51 | 15.75 | 14.40 | 14.68 | 186,869 | -0.31(-2.07%) |
Dec 18, 2013 | 14.90 | 15.00 | 14.67 | 14.99 | 155,916 | +0.14(+0.94%) |
Dec 17, 2013 | 14.57 | 14.86 | 14.16 | 14.85 | 75,925 | +0.25(+1.71%) |
Dec 16, 2013 | 14.89 | 14.98 | 14.45 | 14.60 | 81,942 | -0.18(-1.22%) |
Dec 13, 2013 | 14.74 | 14.80 | 14.01 | 14.78 | 94,919 | +0.07(+0.48%) |
Dec 12, 2013 | 14.69 | 14.86 | 14.55 | 14.71 | 77,474 | +0.02(+0.14%) |
Dec 11, 2013 | 14.82 | 14.88 | 14.50 | 14.69 | 93,689 | -0.09(-0.61%) |
Dec 10, 2013 | 13.97 | 14.99 | 13.85 | 14.78 | 168,334 | +0.87(+6.25%) |
Dec 09, 2013 | 13.96 | 14.02 | 13.73 | 13.91 | 93,148 | -0.07(-0.50%) |
Dec 06, 2013 | 14.05 | 14.25 | 13.88 | 13.98 | 61,519 | -0.12(-0.85%) |
Dec 05, 2013 | 14.20 | 14.20 | 13.98 | 14.10 | 36,725 | -0.15(-1.05%) |
Dec 04, 2013 | 13.69 | 14.31 | 13.68 | 14.25 | 71,481 | +0.55(+4.01%) |
Dec 03, 2013 | 14.19 | 14.25 | 13.68 | 13.70 | 221,825 | -0.55(-3.86%) |