Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.40 | 15.57 | 13.50 | 14.09 | 6,084,315 | -1.93(-12.05%) |
Feb 27, 2014 | 16.00 | 16.25 | 15.56 | 16.02 | 1,679,609 | -0.02(-0.12%) |
Feb 26, 2014 | 16.22 | 16.52 | 15.76 | 16.04 | 1,490,924 | -0.18(-1.11%) |
Feb 25, 2014 | 16.13 | 16.50 | 15.97 | 16.22 | 1,098,104 | +0.17(+1.06%) |
Feb 24, 2014 | 15.77 | 16.34 | 15.65 | 16.05 | 1,243,770 | +0.40(+2.56%) |
Feb 21, 2014 | 15.23 | 15.84 | 14.90 | 15.65 | 1,501,010 | +0.55(+3.64%) |
Feb 20, 2014 | 14.69 | 15.33 | 14.41 | 15.10 | 1,455,476 | +0.41(+2.79%) |
Feb 19, 2014 | 15.45 | 15.49 | 14.66 | 14.69 | 2,370,804 | -0.77(-4.98%) |
Feb 18, 2014 | 15.24 | 15.51 | 14.96 | 15.46 | 1,217,360 | +0.34(+2.25%) |
Feb 14, 2014 | 15.16 | 15.12 | 15.12 | 15.12 | 882,400 | -0.02(-0.13%) |
Feb 13, 2014 | 14.71 | 15.23 | 14.70 | 15.14 | 897,018 | +0.08(+0.53%) |
Feb 12, 2014 | 14.79 | 15.28 | 14.70 | 15.06 | 1,234,651 | +0.24(+1.62%) |
Feb 11, 2014 | 14.80 | 15.03 | 14.55 | 14.82 | 983,646 | +0.12(+0.82%) |
Feb 10, 2014 | 13.89 | 14.93 | 13.60 | 14.70 | 1,681,929 | +0.62(+4.40%) |
Feb 07, 2014 | 13.23 | 14.15 | 13.21 | 14.08 | 2,052,392 | +0.98(+7.48%) |
Feb 06, 2014 | 13.14 | 13.50 | 12.91 | 13.10 | 2,110,427 | -0.04(-0.30%) |
Feb 05, 2014 | 13.44 | 13.66 | 12.70 | 13.14 | 9,660,963 | -0.64(-4.64%) |
Feb 04, 2014 | 14.14 | 14.74 | 13.65 | 13.78 | 3,061,268 | -0.96(-6.48%) |
Feb 03, 2014 | 15.74 | 15.85 | 14.46 | 14.73 | 1,502,767 | -0.93(-5.91%) |
Jan 31, 2014 | 15.59 | 16.00 | 15.32 | 15.66 | 883,862 | -0.30(-1.88%) |
Jan 30, 2014 | 16.19 | 16.80 | 15.95 | 15.96 | 1,438,488 | +0.04(+0.25%) |
Jan 29, 2014 | 16.24 | 16.68 | 15.76 | 15.92 | 1,207,961 | -0.56(-3.43%) |
Jan 28, 2014 | 15.97 | 16.64 | 15.69 | 16.48 | 1,264,904 | +0.62(+3.88%) |
Jan 27, 2014 | 16.75 | 16.84 | 14.82 | 15.87 | 2,257,684 | -0.68(-4.11%) |
Jan 24, 2014 | 17.25 | 18.18 | 16.26 | 16.55 | 2,599,827 | -1.02(-5.81%) |
Jan 23, 2014 | 17.45 | 17.64 | 17.00 | 17.57 | 1,168,588 | +0.10(+0.57%) |
Jan 22, 2014 | 17.21 | 17.50 | 16.85 | 17.47 | 1,056,111 | +0.25(+1.45%) |
Jan 21, 2014 | 17.31 | 17.55 | 16.40 | 17.22 | 1,954,459 | +0.19(+1.12%) |
Jan 17, 2014 | 17.28 | 17.03 | 17.03 | 17.03 | 2,893,400 | -0.19(-1.10%) |
Jan 16, 2014 | 16.06 | 17.28 | 15.95 | 17.22 | 2,343,515 | +1.13(+7.02%) |
Jan 15, 2014 | 16.06 | 16.10 | 15.65 | 16.09 | 921,476 | +0.03(+0.19%) |
Jan 14, 2014 | 15.58 | 16.06 | 15.51 | 16.06 | 1,508,520 | +0.51(+3.28%) |
Jan 13, 2014 | 16.48 | 16.58 | 15.23 | 15.55 | 1,609,458 | -0.89(-5.41%) |
Jan 10, 2014 | 16.26 | 16.49 | 15.72 | 16.44 | 1,347,887 | +0.29(+1.80%) |
Jan 09, 2014 | 15.98 | 16.45 | 15.84 | 16.15 | 1,410,174 | +0.39(+2.47%) |
Jan 08, 2014 | 14.96 | 15.82 | 14.80 | 15.76 | 1,305,131 | +0.79(+5.28%) |
Jan 07, 2014 | 14.79 | 15.07 | 14.66 | 14.97 | 894,495 | +0.31(+2.11%) |
Jan 06, 2014 | 15.16 | 15.17 | 14.16 | 14.66 | 1,229,096 | -0.37(-2.46%) |
Jan 03, 2014 | 15.03 | 15.22 | 14.85 | 15.03 | 574,360 | +0.02(+0.13%) |
Jan 02, 2014 | 14.95 | 15.10 | 14.67 | 15.01 | 877,431 | +0.02(+0.13%) |
Dec 31, 2013 | 15.29 | 14.99 | 14.99 | 14.99 | 636,900 | -0.23(-1.51%) |
Dec 30, 2013 | 15.24 | 15.28 | 14.83 | 15.22 | 603,815 | -0.03(-0.20%) |
Dec 27, 2013 | 15.53 | 15.70 | 14.98 | 15.25 | 1,136,007 | -0.45(-2.87%) |
Dec 26, 2013 | 15.68 | 16.36 | 15.61 | 15.70 | 1,210,647 | +0.13(+0.83%) |
Dec 24, 2013 | 15.36 | 15.71 | 15.33 | 15.57 | 528,225 | +0.19(+1.24%) |
Dec 23, 2013 | 14.91 | 15.44 | 14.72 | 15.38 | 1,430,506 | +0.53(+3.57%) |
Dec 20, 2013 | 14.99 | 15.19 | 14.60 | 14.85 | 4,562,316 | -0.01(-0.07%) |
Dec 19, 2013 | 14.79 | 15.18 | 14.38 | 14.86 | 2,800,859 | +0.11(+0.75%) |
Dec 18, 2013 | 12.65 | 14.77 | 12.65 | 14.75 | 5,492,936 | +2.10(+16.60%) |
Dec 17, 2013 | 13.12 | 13.28 | 12.57 | 12.65 | 1,190,779 | -0.43(-3.29%) |
Dec 16, 2013 | 13.10 | 13.36 | 12.88 | 13.08 | 1,278,378 | -0.02(-0.15%) |
Dec 13, 2013 | 13.43 | 13.58 | 12.96 | 13.10 | 825,985 | -0.25(-1.87%) |
Dec 12, 2013 | 12.69 | 13.55 | 12.67 | 13.35 | 1,098,079 | +0.56(+4.38%) |
Dec 11, 2013 | 14.00 | 14.00 | 12.74 | 12.79 | 1,695,059 | -1.22(-8.71%) |
Dec 10, 2013 | 13.76 | 14.13 | 13.55 | 14.01 | 1,719,649 | +0.31(+2.26%) |
Dec 09, 2013 | 14.75 | 14.75 | 13.38 | 13.70 | 1,655,195 | -0.76(-5.26%) |
Dec 06, 2013 | 14.50 | 14.71 | 13.95 | 14.46 | 0 | +0.07(+0.49%) |
Dec 05, 2013 | 14.72 | 14.82 | 14.21 | 14.39 | 0 | -0.35(-2.37%) |
Dec 04, 2013 | 14.81 | 14.91 | 14.42 | 14.74 | 0 | -0.08(-0.54%) |
Dec 03, 2013 | 14.98 | 15.36 | 14.66 | 14.82 | 0 | -0.29(-1.92%) |