Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.39 | 15.46 | 15.24 | 15.33 | 2,311,598 | -0.02(-0.13%) |
Feb 27, 2014 | 15.23 | 15.38 | 15.14 | 15.35 | 1,934,113 | +0.11(+0.72%) |
Feb 26, 2014 | 15.08 | 15.25 | 14.94 | 15.24 | 3,528,271 | +0.14(+0.93%) |
Feb 25, 2014 | 15.10 | 15.24 | 14.81 | 15.10 | 2,603,305 | -0.04(-0.26%) |
Feb 24, 2014 | 15.08 | 15.29 | 15.08 | 15.14 | 2,776,282 | +0.00(+0.00%) |
Feb 21, 2014 | 14.93 | 15.20 | 14.84 | 15.14 | 4,957,360 | +0.20(+1.34%) |
Feb 20, 2014 | 14.77 | 14.96 | 14.65 | 14.94 | 3,888,194 | +0.17(+1.15%) |
Feb 19, 2014 | 14.51 | 14.88 | 14.51 | 14.77 | 2,953,942 | +0.08(+0.54%) |
Feb 18, 2014 | 14.70 | 14.75 | 14.61 | 14.69 | 1,734,210 | +0.01(+0.07%) |
Feb 14, 2014 | 14.58 | 14.68 | 14.68 | 14.68 | 2,295,500 | +0.11(+0.75%) |
Feb 13, 2014 | 14.50 | 14.62 | 14.46 | 14.57 | 1,787,954 | -0.01(-0.07%) |
Feb 12, 2014 | 14.41 | 14.75 | 14.41 | 14.58 | 3,273,905 | +0.16(+1.11%) |
Feb 11, 2014 | 14.24 | 14.49 | 14.19 | 14.42 | 2,378,187 | +0.19(+1.34%) |
Feb 10, 2014 | 13.96 | 14.39 | 13.95 | 14.23 | 3,819,398 | +0.22(+1.57%) |
Feb 07, 2014 | 13.82 | 14.08 | 13.68 | 14.01 | 3,796,377 | +0.28(+2.04%) |
Feb 06, 2014 | 13.66 | 13.84 | 13.65 | 13.73 | 2,859,155 | -0.01(-0.07%) |
Feb 05, 2014 | 13.84 | 13.90 | 13.59 | 13.74 | 2,446,876 | -0.07(-0.51%) |
Feb 04, 2014 | 13.77 | 13.95 | 13.67 | 13.81 | 2,812,031 | +0.05(+0.36%) |
Feb 03, 2014 | 14.06 | 14.17 | 13.72 | 13.76 | 5,512,422 | -0.36(-2.55%) |
Jan 31, 2014 | 14.05 | 14.43 | 14.05 | 14.12 | 3,552,517 | -0.18(-1.26%) |
Jan 30, 2014 | 14.32 | 14.65 | 14.03 | 14.30 | 3,385,022 | +0.22(+1.56%) |
Jan 29, 2014 | 13.95 | 14.14 | 13.85 | 14.08 | 3,626,610 | +0.07(+0.50%) |
Jan 28, 2014 | 14.00 | 14.12 | 13.89 | 14.01 | 3,284,240 | +0.01(+0.07%) |
Jan 27, 2014 | 14.17 | 14.33 | 13.72 | 14.00 | 6,324,661 | -0.16(-1.13%) |
Jan 24, 2014 | 14.25 | 14.38 | 14.08 | 14.16 | 6,084,081 | +0.07(+0.53%) |
Jan 23, 2014 | 14.23 | 14.27 | 13.97 | 14.09 | 4,513,209 | -0.21(-1.50%) |
Jan 22, 2014 | 14.59 | 14.59 | 14.29 | 14.30 | 2,329,429 | -0.25(-1.72%) |
Jan 21, 2014 | 14.53 | 14.63 | 14.40 | 14.55 | 1,655,160 | +0.08(+0.55%) |
Jan 17, 2014 | 14.42 | 14.47 | 14.47 | 14.47 | 1,473,500 | +0.01(+0.07%) |
Jan 16, 2014 | 14.82 | 14.82 | 14.39 | 14.46 | 2,473,178 | -0.37(-2.49%) |
Jan 15, 2014 | 14.46 | 14.89 | 14.46 | 14.83 | 5,554,430 | +0.37(+2.56%) |
Jan 14, 2014 | 14.27 | 14.52 | 14.27 | 14.46 | 1,554,210 | +0.19(+1.33%) |
Jan 13, 2014 | 14.48 | 14.48 | 14.23 | 14.27 | 1,771,329 | -0.22(-1.52%) |
Jan 10, 2014 | 14.35 | 14.50 | 14.27 | 14.49 | 1,824,715 | +0.17(+1.19%) |
Jan 09, 2014 | 14.46 | 14.46 | 14.22 | 14.32 | 1,849,043 | -0.10(-0.69%) |
Jan 08, 2014 | 14.28 | 14.49 | 14.14 | 14.42 | 3,490,074 | +0.08(+0.59%) |
Jan 07, 2014 | 14.28 | 14.38 | 14.19 | 14.34 | 2,169,324 | +0.07(+0.46%) |
Jan 06, 2014 | 14.15 | 14.35 | 14.09 | 14.27 | 2,557,043 | +0.10(+0.71%) |
Jan 03, 2014 | 14.45 | 14.45 | 14.16 | 14.17 | 4,180,706 | +0.16(+1.14%) |
Jan 02, 2014 | 14.00 | 14.08 | 13.92 | 14.01 | 3,118,223 | -0.01(-0.07%) |
Dec 31, 2013 | 14.03 | 14.02 | 14.02 | 14.02 | 960,600 | +0.03(+0.21%) |
Dec 30, 2013 | 13.95 | 14.09 | 13.87 | 13.99 | 1,584,850 | +0.06(+0.43%) |
Dec 27, 2013 | 13.63 | 13.95 | 13.63 | 13.93 | 1,543,746 | +0.16(+1.16%) |
Dec 26, 2013 | 13.85 | 13.89 | 13.73 | 13.77 | 1,204,173 | -0.04(-0.29%) |
Dec 24, 2013 | 13.81 | 13.84 | 13.66 | 13.81 | 1,250,623 | +0.09(+0.66%) |
Dec 23, 2013 | 13.64 | 13.76 | 13.46 | 13.72 | 4,510,165 | +0.17(+1.22%) |
Dec 20, 2013 | 13.58 | 13.73 | 13.28 | 13.55 | 9,493,707 | +0.02(+0.11%) |
Dec 19, 2013 | 13.58 | 13.87 | 13.46 | 13.54 | 3,702,216 | -0.15(-1.10%) |
Dec 18, 2013 | 13.82 | 13.89 | 13.52 | 13.69 | 4,195,353 | -0.12(-0.87%) |
Dec 17, 2013 | 13.68 | 13.83 | 13.60 | 13.81 | 2,889,985 | +0.12(+0.84%) |
Dec 16, 2013 | 13.64 | 13.77 | 13.57 | 13.70 | 3,289,909 | +0.14(+1.07%) |
Dec 13, 2013 | 13.48 | 13.61 | 13.43 | 13.55 | 2,280,179 | +0.13(+0.97%) |
Dec 12, 2013 | 13.52 | 13.56 | 13.37 | 13.42 | 1,552,364 | -0.13(-0.96%) |
Dec 11, 2013 | 13.64 | 13.66 | 13.50 | 13.55 | 2,423,779 | -0.11(-0.81%) |
Dec 10, 2013 | 13.38 | 13.72 | 13.37 | 13.66 | 4,003,069 | +0.24(+1.79%) |
Dec 09, 2013 | 13.30 | 13.45 | 13.27 | 13.42 | 3,254,716 | +0.06(+0.45%) |
Dec 06, 2013 | 13.45 | 13.54 | 13.34 | 13.36 | 0 | -0.02(-0.15%) |
Dec 05, 2013 | 13.61 | 13.63 | 13.33 | 13.38 | 0 | -0.23(-1.69%) |
Dec 04, 2013 | 13.36 | 13.70 | 13.28 | 13.61 | 0 | +0.23(+1.72%) |
Dec 03, 2013 | 13.21 | 13.40 | 13.27 | 13.38 | 0 | +0.07(+0.53%) |