Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.48 | 14.67 | 14.34 | 14.59 | 411,479 | +0.15(+1.05%) |
Feb 27, 2014 | 14.31 | 14.53 | 14.16 | 14.44 | 534,626 | +0.08(+0.53%) |
Feb 26, 2014 | 14.13 | 14.43 | 14.05 | 14.36 | 332,816 | +0.25(+1.74%) |
Feb 25, 2014 | 14.34 | 14.34 | 14.06 | 14.12 | 254,471 | -0.19(-1.32%) |
Feb 24, 2014 | 14.25 | 14.34 | 14.21 | 14.31 | 365,252 | +0.02(+0.13%) |
Feb 21, 2014 | 14.31 | 14.34 | 14.13 | 14.29 | 278,638 | +0.01(+0.07%) |
Feb 20, 2014 | 14.28 | 14.37 | 14.12 | 14.28 | 268,691 | +0.07(+0.47%) |
Feb 19, 2014 | 14.23 | 14.38 | 14.10 | 14.21 | 476,051 | -0.10(-0.73%) |
Feb 18, 2014 | 14.72 | 14.73 | 14.13 | 14.31 | 726,183 | -0.32(-2.20%) |
Feb 14, 2014 | 14.54 | 14.64 | 14.64 | 14.64 | 286,056 | +0.12(+0.85%) |
Feb 13, 2014 | 14.14 | 14.55 | 13.94 | 14.51 | 474,401 | +0.29(+2.07%) |
Feb 12, 2014 | 13.75 | 14.34 | 13.71 | 14.22 | 1,373,636 | +0.58(+4.24%) |
Feb 11, 2014 | 13.37 | 13.64 | 13.35 | 13.64 | 518,158 | +0.44(+3.30%) |
Feb 10, 2014 | 13.26 | 13.35 | 13.18 | 13.21 | 444,500 | -0.05(-0.36%) |
Feb 07, 2014 | 13.14 | 13.36 | 13.14 | 13.25 | 364,101 | +0.14(+1.08%) |
Feb 06, 2014 | 12.92 | 13.13 | 12.86 | 13.11 | 364,574 | +0.28(+2.22%) |
Feb 05, 2014 | 12.98 | 12.98 | 12.71 | 12.83 | 679,253 | -0.21(-1.60%) |
Feb 04, 2014 | 12.82 | 13.08 | 12.81 | 13.04 | 479,674 | +0.28(+2.23%) |
Feb 03, 2014 | 13.18 | 13.22 | 12.75 | 12.75 | 1,244,220 | -0.42(-3.17%) |
Jan 31, 2014 | 13.21 | 13.24 | 12.88 | 13.17 | 908,328 | -0.19(-1.42%) |
Jan 30, 2014 | 13.50 | 13.77 | 13.31 | 13.36 | 740,227 | -0.03(-0.21%) |
Jan 29, 2014 | 13.94 | 13.94 | 13.28 | 13.39 | 762,306 | -0.69(-4.91%) |
Jan 28, 2014 | 14.17 | 14.36 | 13.96 | 14.08 | 568,634 | -0.11(-0.80%) |
Jan 27, 2014 | 14.67 | 14.69 | 14.16 | 14.19 | 874,657 | -0.38(-2.60%) |
Jan 24, 2014 | 14.94 | 15.07 | 14.49 | 14.57 | 793,247 | -0.49(-3.27%) |
Jan 23, 2014 | 15.32 | 15.37 | 15.03 | 15.06 | 385,897 | -0.35(-2.27%) |
Jan 22, 2014 | 15.20 | 15.44 | 15.12 | 15.41 | 877,110 | +0.23(+1.50%) |
Jan 21, 2014 | 15.35 | 15.40 | 15.09 | 15.19 | 831,260 | -0.31(-2.02%) |
Jan 17, 2014 | 15.16 | 15.50 | 15.50 | 15.50 | 539,813 | +0.28(+1.87%) |
Jan 16, 2014 | 15.06 | 15.31 | 15.01 | 15.21 | 1,202,724 | +0.15(+1.01%) |
Jan 15, 2014 | 14.87 | 15.16 | 14.85 | 15.06 | 2,244,312 | +0.19(+1.27%) |
Jan 14, 2014 | 14.68 | 14.88 | 14.64 | 14.87 | 610,366 | +0.15(+1.03%) |
Jan 13, 2014 | 14.52 | 14.72 | 14.52 | 14.72 | 1,399,706 | +0.18(+1.24%) |
Jan 10, 2014 | 14.40 | 14.58 | 14.39 | 14.54 | 2,509,220 | -0.09(-0.65%) |
Jan 09, 2014 | 14.64 | 14.68 | 14.49 | 14.64 | 978,101 | +0.10(+0.72%) |
Jan 08, 2014 | 14.38 | 14.58 | 14.37 | 14.53 | 727,137 | +0.11(+0.79%) |
Jan 07, 2014 | 14.56 | 14.58 | 14.42 | 14.42 | 454,240 | -0.14(-0.98%) |
Jan 06, 2014 | 14.76 | 14.76 | 14.32 | 14.56 | 795,891 | -0.20(-1.35%) |
Jan 03, 2014 | 14.60 | 14.75 | 14.58 | 14.76 | 396,115 | +0.14(+0.97%) |
Jan 02, 2014 | 15.11 | 15.12 | 14.57 | 14.62 | 685,585 | -0.83(-5.40%) |
Dec 31, 2013 | 15.19 | 15.45 | 15.45 | 15.45 | 532,741 | +0.33(+2.19%) |
Dec 30, 2013 | 14.86 | 15.13 | 14.86 | 15.12 | 393,315 | +0.22(+1.46%) |
Dec 27, 2013 | 14.75 | 14.93 | 14.75 | 14.90 | 422,345 | +0.24(+1.61%) |
Dec 26, 2013 | 14.96 | 15.04 | 14.61 | 14.67 | 463,114 | -0.27(-1.84%) |
Dec 24, 2013 | 14.94 | 15.02 | 14.73 | 14.94 | 271,377 | +0.02(+0.13%) |
Dec 23, 2013 | 15.07 | 15.19 | 14.89 | 14.92 | 599,256 | -0.17(-1.13%) |
Dec 20, 2013 | 14.84 | 15.13 | 14.62 | 15.09 | 1,741,122 | +0.24(+1.59%) |
Dec 19, 2013 | 14.48 | 14.89 | 14.47 | 14.85 | 1,256,907 | +0.19(+1.29%) |
Dec 18, 2013 | 14.44 | 14.69 | 14.34 | 14.67 | 1,473,747 | -0.03(-0.19%) |
Dec 17, 2013 | 15.24 | 15.27 | 14.57 | 14.69 | 1,908,148 | -0.63(-4.14%) |
Dec 16, 2013 | 15.33 | 15.36 | 15.25 | 15.33 | 2,103,658 | -0.09(-0.55%) |
Dec 13, 2013 | 15.29 | 15.49 | 15.22 | 15.41 | 2,272,855 | +0.08(+0.49%) |
Dec 12, 2013 | 15.22 | 15.36 | 15.21 | 15.34 | 2,094,357 | +0.03(+0.19%) |
Dec 11, 2013 | 15.20 | 15.35 | 15.14 | 15.31 | 1,825,870 | +0.10(+0.69%) |
Dec 10, 2013 | 15.16 | 15.26 | 15.01 | 15.21 | 1,603,846 | -0.09(-0.62%) |
Dec 09, 2013 | 15.00 | 15.32 | 14.90 | 15.30 | 2,396,558 | +0.27(+1.76%) |
Dec 06, 2013 | 15.03 | 15.11 | 14.90 | 15.03 | 501,258 | +0.04(+0.25%) |
Dec 05, 2013 | 14.79 | 15.03 | 14.79 | 15.00 | 1,080,692 | +0.10(+0.70%) |
Dec 04, 2013 | 14.73 | 14.89 | 14.61 | 14.89 | 556,008 | +0.04(+0.26%) |
Dec 03, 2013 | 14.74 | 14.99 | 14.74 | 14.85 | 505,928 | +0.00(+0.00%) |