Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.00 | 16.31 | 15.62 | 15.89 | 193,350 | -0.04(-0.23%) |
Feb 27, 2014 | 14.91 | 16.50 | 14.91 | 15.93 | 242,760 | +1.05(+7.06%) |
Feb 26, 2014 | 14.67 | 14.96 | 14.49 | 14.88 | 126,648 | +0.29(+1.96%) |
Feb 25, 2014 | 14.01 | 14.83 | 14.01 | 14.59 | 148,176 | +0.63(+4.49%) |
Feb 24, 2014 | 13.89 | 14.13 | 13.89 | 13.97 | 120,165 | -0.07(-0.50%) |
Feb 21, 2014 | 14.18 | 14.23 | 13.81 | 14.04 | 97,515 | -0.13(-0.92%) |
Feb 20, 2014 | 13.95 | 14.23 | 13.84 | 14.17 | 65,604 | +0.28(+2.04%) |
Feb 19, 2014 | 14.15 | 14.26 | 13.78 | 13.88 | 137,910 | -0.29(-2.07%) |
Feb 18, 2014 | 13.72 | 14.19 | 13.67 | 14.18 | 246,954 | +0.30(+2.14%) |
Feb 14, 2014 | 13.57 | 13.88 | 13.88 | 13.88 | 266,100 | +0.29(+2.16%) |
Feb 13, 2014 | 13.57 | 13.89 | 13.14 | 13.59 | 240,192 | -0.09(-0.63%) |
Feb 12, 2014 | 14.08 | 14.31 | 13.57 | 13.67 | 155,346 | -0.39(-2.75%) |
Feb 11, 2014 | 14.04 | 14.30 | 13.88 | 14.06 | 222,471 | +0.00(+0.00%) |
Feb 10, 2014 | 14.08 | 14.50 | 13.96 | 14.06 | 244,680 | +0.18(+1.30%) |
Feb 07, 2014 | 13.80 | 14.08 | 13.52 | 13.88 | 115,314 | +0.22(+1.59%) |
Feb 06, 2014 | 13.99 | 14.12 | 13.36 | 13.66 | 225,429 | -0.31(-2.20%) |
Feb 05, 2014 | 12.76 | 14.39 | 12.76 | 13.97 | 423,630 | +1.22(+9.57%) |
Feb 04, 2014 | 13.05 | 13.22 | 12.63 | 12.75 | 286,227 | -0.16(-1.26%) |
Feb 03, 2014 | 13.35 | 13.51 | 12.44 | 12.91 | 309,552 | -0.74(-5.42%) |
Jan 31, 2014 | 14.21 | 14.25 | 13.53 | 13.65 | 196,569 | -0.86(-5.93%) |
Jan 30, 2014 | 14.08 | 14.64 | 13.67 | 14.51 | 172,563 | +0.67(+4.81%) |
Jan 29, 2014 | 14.35 | 14.46 | 13.78 | 13.85 | 149,643 | -0.58(-4.00%) |
Jan 28, 2014 | 14.33 | 14.69 | 13.68 | 14.42 | 373,752 | +1.06(+7.93%) |
Jan 27, 2014 | 12.77 | 13.66 | 12.77 | 13.36 | 362,505 | +0.41(+3.19%) |
Jan 24, 2014 | 13.70 | 13.70 | 12.67 | 12.95 | 222,066 | -0.88(-6.34%) |
Jan 23, 2014 | 14.32 | 14.56 | 13.43 | 13.83 | 156,387 | -0.52(-3.60%) |
Jan 22, 2014 | 14.20 | 14.48 | 14.08 | 14.34 | 150,312 | +0.11(+0.80%) |
Jan 21, 2014 | 14.25 | 14.52 | 14.10 | 14.23 | 302,115 | -0.02(-0.14%) |
Jan 17, 2014 | 13.77 | 14.25 | 14.25 | 14.25 | 260,700 | +0.51(+3.71%) |
Jan 16, 2014 | 13.63 | 14.04 | 13.51 | 13.74 | 159,066 | +0.19(+1.40%) |
Jan 15, 2014 | 13.44 | 13.63 | 13.34 | 13.55 | 173,868 | +0.11(+0.82%) |
Jan 14, 2014 | 13.33 | 13.74 | 13.10 | 13.44 | 371,808 | +0.22(+1.69%) |
Jan 13, 2014 | 13.23 | 13.66 | 12.82 | 13.22 | 242,061 | -0.57(-4.16%) |
Jan 10, 2014 | 13.87 | 13.87 | 13.54 | 13.79 | 192,561 | +0.02(+0.17%) |
Jan 09, 2014 | 13.88 | 13.98 | 13.45 | 13.77 | 272,700 | -0.06(-0.46%) |
Jan 08, 2014 | 13.76 | 13.90 | 13.40 | 13.83 | 274,170 | +0.06(+0.46%) |
Jan 07, 2014 | 13.79 | 14.30 | 13.50 | 13.77 | 521,148 | -0.02(-0.17%) |
Jan 06, 2014 | 13.91 | 13.97 | 13.41 | 13.79 | 246,285 | -0.14(-1.03%) |
Jan 03, 2014 | 14.52 | 14.62 | 13.87 | 13.93 | 259,998 | -0.63(-4.33%) |
Jan 02, 2014 | 14.83 | 14.95 | 14.34 | 14.56 | 206,175 | -0.34(-2.28%) |
Dec 31, 2013 | 15.01 | 14.90 | 14.90 | 14.90 | 89,100 | -0.25(-1.67%) |
Dec 30, 2013 | 15.20 | 15.23 | 15.01 | 15.16 | 132,837 | -0.03(-0.22%) |
Dec 27, 2013 | 15.20 | 15.54 | 15.12 | 15.19 | 132,675 | -0.09(-0.59%) |
Dec 26, 2013 | 15.29 | 15.50 | 15.00 | 15.28 | 214,527 | -0.16(-1.06%) |
Dec 24, 2013 | 15.77 | 16.12 | 15.31 | 15.44 | 207,300 | -0.47(-2.97%) |
Dec 23, 2013 | 15.90 | 16.64 | 15.76 | 15.92 | 225,021 | +0.47(+3.02%) |
Dec 20, 2013 | 14.78 | 15.65 | 14.45 | 15.45 | 291,138 | +0.35(+2.34%) |
Dec 19, 2013 | 15.78 | 15.78 | 15.02 | 15.10 | 199,110 | -0.52(-3.33%) |
Dec 18, 2013 | 15.34 | 15.63 | 15.15 | 15.62 | 112,113 | +0.36(+2.38%) |
Dec 17, 2013 | 15.48 | 15.60 | 15.16 | 15.25 | 152,187 | -0.07(-0.46%) |
Dec 16, 2013 | 14.25 | 16.00 | 14.25 | 15.32 | 348,801 | +1.08(+7.56%) |
Dec 13, 2013 | 14.03 | 14.58 | 13.89 | 14.25 | 137,376 | +0.38(+2.74%) |
Dec 12, 2013 | 13.80 | 14.35 | 13.12 | 13.87 | 175,656 | +0.08(+0.58%) |
Dec 11, 2013 | 13.40 | 14.05 | 13.21 | 13.79 | 242,061 | +0.45(+3.40%) |
Dec 10, 2013 | 13.84 | 14.54 | 13.24 | 13.33 | 241,992 | -0.50(-3.61%) |
Dec 09, 2013 | 13.28 | 13.95 | 13.03 | 13.83 | 196,494 | +1.03(+8.07%) |
Dec 06, 2013 | 12.56 | 12.90 | 12.56 | 12.80 | 91,578 | +0.27(+2.15%) |
Dec 05, 2013 | 12.88 | 12.97 | 12.41 | 12.53 | 79,143 | -0.40(-3.12%) |
Dec 04, 2013 | 12.49 | 13.24 | 12.25 | 12.93 | 129,123 | +0.44(+3.49%) |
Dec 03, 2013 | 10.75 | 12.89 | 10.68 | 12.50 | 257,073 | +2.28(+22.32%) |