Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.93 | 15.04 | 14.78 | 14.99 | 63,471 | +0.11(+0.74%) |
Feb 27, 2014 | 14.83 | 15.01 | 14.80 | 14.88 | 66,593 | +0.05(+0.34%) |
Feb 26, 2014 | 14.64 | 15.08 | 14.58 | 14.83 | 58,834 | +0.19(+1.30%) |
Feb 25, 2014 | 14.85 | 14.85 | 14.46 | 14.64 | 38,009 | -0.13(-0.88%) |
Feb 24, 2014 | 14.70 | 14.81 | 14.48 | 14.77 | 35,327 | +0.29(+2.00%) |
Feb 21, 2014 | 14.76 | 14.80 | 14.27 | 14.48 | 128,530 | -0.22(-1.50%) |
Feb 20, 2014 | 14.51 | 14.75 | 14.30 | 14.70 | 47,349 | +0.21(+1.45%) |
Feb 19, 2014 | 14.78 | 14.81 | 14.38 | 14.49 | 91,664 | -0.27(-1.83%) |
Feb 18, 2014 | 14.40 | 14.78 | 14.33 | 14.76 | 48,783 | +0.40(+2.79%) |
Feb 14, 2014 | 14.43 | 14.36 | 14.36 | 14.36 | 31,700 | -0.07(-0.49%) |
Feb 13, 2014 | 14.16 | 14.50 | 14.16 | 14.43 | 73,323 | +0.19(+1.33%) |
Feb 12, 2014 | 13.78 | 14.79 | 13.70 | 14.24 | 167,198 | +0.46(+3.34%) |
Feb 11, 2014 | 13.64 | 13.81 | 13.46 | 13.78 | 57,793 | +0.22(+1.62%) |
Feb 10, 2014 | 13.90 | 13.90 | 13.44 | 13.56 | 54,649 | -0.35(-2.52%) |
Feb 07, 2014 | 13.68 | 13.97 | 13.65 | 13.91 | 93,853 | +0.32(+2.35%) |
Feb 06, 2014 | 13.39 | 14.00 | 13.35 | 13.59 | 57,655 | +0.21(+1.57%) |
Feb 05, 2014 | 13.74 | 13.77 | 12.95 | 13.38 | 89,629 | -0.35(-2.55%) |
Feb 04, 2014 | 13.54 | 13.76 | 13.29 | 13.73 | 64,073 | +0.20(+1.48%) |
Feb 03, 2014 | 14.03 | 14.07 | 13.24 | 13.53 | 109,636 | -0.49(-3.50%) |
Jan 31, 2014 | 13.67 | 14.19 | 13.67 | 14.02 | 72,177 | +0.21(+1.52%) |
Jan 30, 2014 | 13.79 | 14.10 | 13.73 | 13.81 | 47,397 | +0.18(+1.32%) |
Jan 29, 2014 | 13.62 | 13.97 | 13.31 | 13.63 | 66,356 | -0.08(-0.58%) |
Jan 28, 2014 | 13.25 | 13.80 | 12.98 | 13.71 | 89,146 | +0.52(+3.94%) |
Jan 27, 2014 | 13.29 | 13.66 | 12.84 | 13.19 | 121,937 | -0.19(-1.42%) |
Jan 24, 2014 | 13.77 | 14.00 | 13.36 | 13.38 | 161,704 | -0.52(-3.74%) |
Jan 23, 2014 | 14.15 | 14.15 | 13.75 | 13.90 | 73,340 | -0.25(-1.77%) |
Jan 22, 2014 | 14.05 | 14.19 | 14.00 | 14.15 | 61,839 | +0.04(+0.28%) |
Jan 21, 2014 | 14.14 | 14.15 | 13.96 | 14.11 | 50,611 | +0.01(+0.07%) |
Jan 17, 2014 | 14.17 | 14.10 | 14.10 | 14.10 | 43,400 | -0.04(-0.28%) |
Jan 16, 2014 | 14.10 | 14.20 | 14.10 | 14.14 | 79,668 | +0.07(+0.50%) |
Jan 15, 2014 | 14.19 | 14.25 | 14.03 | 14.07 | 56,696 | -0.12(-0.85%) |
Jan 14, 2014 | 14.10 | 14.28 | 13.87 | 14.19 | 81,283 | +0.10(+0.71%) |
Jan 13, 2014 | 14.42 | 14.58 | 13.86 | 14.09 | 156,116 | -0.31(-2.15%) |
Jan 10, 2014 | 14.37 | 14.64 | 14.18 | 14.40 | 117,346 | +0.06(+0.42%) |
Jan 09, 2014 | 14.62 | 14.99 | 14.32 | 14.34 | 88,022 | -0.20(-1.38%) |
Jan 08, 2014 | 14.07 | 14.66 | 13.98 | 14.54 | 124,738 | +0.49(+3.49%) |
Jan 07, 2014 | 14.00 | 14.21 | 13.84 | 14.05 | 79,572 | +0.13(+0.93%) |
Jan 06, 2014 | 14.43 | 14.50 | 13.70 | 13.92 | 128,548 | -0.50(-3.47%) |
Jan 03, 2014 | 15.01 | 15.05 | 14.27 | 14.42 | 199,808 | -0.59(-3.93%) |
Jan 02, 2014 | 15.79 | 15.79 | 14.89 | 15.01 | 142,396 | -0.87(-5.48%) |
Dec 31, 2013 | 15.41 | 15.88 | 15.88 | 15.88 | 564,500 | +0.60(+3.93%) |
Dec 30, 2013 | 15.31 | 15.42 | 15.11 | 15.28 | 77,518 | +0.02(+0.13%) |
Dec 27, 2013 | 15.22 | 15.36 | 15.16 | 15.26 | 45,979 | +0.13(+0.86%) |
Dec 26, 2013 | 15.24 | 15.36 | 15.03 | 15.13 | 84,779 | +0.03(+0.20%) |
Dec 24, 2013 | 15.00 | 15.30 | 14.83 | 15.10 | 120,168 | +0.09(+0.60%) |
Dec 23, 2013 | 14.50 | 15.25 | 14.40 | 15.01 | 147,372 | +0.58(+4.02%) |
Dec 20, 2013 | 14.10 | 14.46 | 14.10 | 14.43 | 209,921 | +0.41(+2.92%) |
Dec 19, 2013 | 13.85 | 14.25 | 13.85 | 14.02 | 136,079 | +0.16(+1.15%) |
Dec 18, 2013 | 13.79 | 13.92 | 13.62 | 13.86 | 125,823 | +0.14(+1.02%) |
Dec 17, 2013 | 13.45 | 13.77 | 13.42 | 13.72 | 86,935 | +0.27(+2.01%) |
Dec 16, 2013 | 13.38 | 13.53 | 13.25 | 13.45 | 106,378 | +0.18(+1.36%) |
Dec 13, 2013 | 13.26 | 13.43 | 13.14 | 13.27 | 70,603 | +0.07(+0.53%) |
Dec 12, 2013 | 13.21 | 13.27 | 13.10 | 13.20 | 57,521 | -0.04(-0.30%) |
Dec 11, 2013 | 13.36 | 13.51 | 13.12 | 13.24 | 106,011 | -0.01(-0.08%) |
Dec 10, 2013 | 13.19 | 13.50 | 13.19 | 13.25 | 79,843 | +0.01(+0.08%) |
Dec 09, 2013 | 13.21 | 13.30 | 13.00 | 13.24 | 116,860 | +0.05(+0.38%) |
Dec 06, 2013 | 13.17 | 13.33 | 13.07 | 13.19 | 0 | +0.09(+0.69%) |
Dec 05, 2013 | 13.03 | 13.19 | 13.02 | 13.10 | 0 | +0.08(+0.61%) |
Dec 04, 2013 | 13.12 | 13.40 | 12.95 | 13.02 | 0 | -0.11(-0.84%) |
Dec 03, 2013 | 13.20 | 13.43 | 12.88 | 13.13 | 0 | -0.07(-0.53%) |