Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.72 | 16.47 | 15.72 | 16.01 | 39,475 | +0.32(+2.04%) |
Feb 27, 2014 | 14.88 | 15.75 | 14.88 | 15.69 | 21,380 | +0.81(+5.44%) |
Feb 26, 2014 | 14.46 | 15.48 | 14.40 | 14.88 | 18,544 | +0.48(+3.33%) |
Feb 25, 2014 | 14.82 | 15.04 | 14.07 | 14.40 | 26,713 | -0.36(-2.44%) |
Feb 24, 2014 | 15.12 | 15.19 | 14.47 | 14.76 | 30,482 | -0.20(-1.34%) |
Feb 21, 2014 | 14.82 | 15.30 | 14.59 | 14.96 | 30,732 | +0.20(+1.36%) |
Feb 20, 2014 | 14.41 | 14.76 | 14.20 | 14.76 | 8,009 | +0.42(+2.93%) |
Feb 19, 2014 | 14.95 | 15.10 | 14.31 | 14.34 | 21,871 | -0.50(-3.37%) |
Feb 18, 2014 | 15.17 | 15.26 | 14.40 | 14.84 | 32,823 | +0.32(+2.20%) |
Feb 14, 2014 | 14.98 | 14.52 | 14.52 | 14.52 | 27,100 | -0.43(-2.88%) |
Feb 13, 2014 | 14.78 | 14.99 | 14.23 | 14.95 | 18,912 | +0.10(+0.67%) |
Feb 12, 2014 | 14.97 | 15.43 | 14.60 | 14.85 | 65,947 | -0.07(-0.47%) |
Feb 11, 2014 | 14.91 | 15.40 | 14.59 | 14.92 | 78,308 | -0.04(-0.27%) |
Feb 10, 2014 | 15.19 | 15.62 | 14.80 | 14.96 | 13,617 | -0.08(-0.53%) |
Feb 07, 2014 | 15.10 | 15.43 | 14.88 | 15.04 | 62,437 | +0.03(+0.20%) |
Feb 06, 2014 | 15.17 | 15.45 | 14.71 | 15.01 | 23,009 | +0.08(+0.54%) |
Feb 05, 2014 | 14.47 | 15.06 | 14.23 | 14.93 | 18,899 | +0.47(+3.25%) |
Feb 04, 2014 | 15.05 | 15.20 | 14.39 | 14.46 | 39,761 | -0.21(-1.43%) |
Feb 03, 2014 | 14.68 | 15.10 | 13.76 | 14.67 | 51,989 | +0.02(+0.14%) |
Jan 31, 2014 | 14.63 | 15.24 | 14.34 | 14.65 | 59,866 | -0.17(-1.15%) |
Jan 30, 2014 | 15.05 | 15.15 | 14.77 | 14.82 | 16,171 | -0.05(-0.34%) |
Jan 29, 2014 | 15.01 | 15.22 | 14.58 | 14.87 | 10,003 | -0.10(-0.67%) |
Jan 28, 2014 | 14.81 | 15.45 | 14.76 | 14.97 | 25,384 | -0.19(-1.25%) |
Jan 27, 2014 | 15.76 | 15.79 | 14.90 | 15.16 | 32,074 | -0.76(-4.77%) |
Jan 24, 2014 | 15.69 | 16.03 | 15.01 | 15.92 | 35,116 | +0.07(+0.44%) |
Jan 23, 2014 | 15.94 | 15.94 | 15.29 | 15.85 | 37,369 | -0.09(-0.56%) |
Jan 22, 2014 | 16.32 | 16.68 | 15.73 | 15.94 | 32,975 | -0.29(-1.79%) |
Jan 21, 2014 | 16.48 | 16.68 | 15.97 | 16.23 | 17,728 | -0.07(-0.43%) |
Jan 17, 2014 | 16.09 | 16.30 | 16.30 | 16.30 | 7,200 | +0.24(+1.49%) |
Jan 16, 2014 | 16.05 | 16.28 | 15.26 | 16.06 | 73,916 | +0.01(+0.06%) |
Jan 15, 2014 | 16.02 | 16.23 | 15.82 | 16.05 | 50,271 | +0.03(+0.19%) |
Jan 14, 2014 | 16.00 | 16.53 | 15.56 | 16.02 | 20,958 | +0.14(+0.88%) |
Jan 13, 2014 | 15.33 | 16.40 | 15.33 | 15.88 | 39,668 | -0.29(-1.82%) |
Jan 10, 2014 | 15.94 | 16.30 | 15.06 | 16.18 | 113,691 | +0.28(+1.73%) |
Jan 09, 2014 | 15.72 | 15.90 | 14.91 | 15.90 | 18,210 | +0.28(+1.79%) |
Jan 08, 2014 | 15.80 | 15.85 | 15.51 | 15.62 | 53,755 | -0.12(-0.76%) |
Jan 07, 2014 | 15.92 | 15.92 | 15.30 | 15.74 | 75,267 | -0.05(-0.32%) |
Jan 06, 2014 | 15.09 | 15.80 | 14.45 | 15.79 | 88,333 | +0.48(+3.14%) |
Jan 03, 2014 | 14.77 | 16.36 | 14.45 | 15.31 | 146,674 | +0.64(+4.36%) |
Jan 02, 2014 | 14.36 | 14.75 | 14.36 | 14.67 | 15,583 | +0.17(+1.17%) |
Dec 31, 2013 | 13.84 | 14.50 | 14.50 | 14.50 | 90,200 | +0.72(+5.22%) |
Dec 30, 2013 | 14.13 | 14.35 | 13.36 | 13.78 | 24,509 | -0.37(-2.61%) |
Dec 27, 2013 | 14.34 | 14.41 | 13.96 | 14.15 | 303,899 | -0.13(-0.91%) |
Dec 26, 2013 | 13.97 | 14.38 | 13.80 | 14.28 | 100,221 | +0.36(+2.59%) |
Dec 24, 2013 | 14.00 | 14.00 | 13.80 | 13.92 | 8,222 | -0.07(-0.50%) |
Dec 23, 2013 | 14.00 | 14.35 | 13.71 | 13.99 | 106,583 | -0.01(-0.07%) |
Dec 20, 2013 | 13.61 | 14.00 | 13.61 | 14.00 | 658,035 | +0.02(+0.14%) |
Dec 19, 2013 | 13.72 | 14.39 | 13.60 | 13.98 | 61,178 | +0.06(+0.43%) |
Dec 18, 2013 | 14.30 | 14.78 | 13.56 | 13.92 | 70,938 | -0.12(-0.85%) |
Dec 17, 2013 | 14.11 | 14.80 | 13.27 | 14.04 | 161,594 | +0.04(+0.29%) |
Dec 16, 2013 | 13.24 | 14.00 | 13.20 | 14.00 | 61,119 | +0.84(+6.38%) |
Dec 13, 2013 | 13.07 | 13.37 | 12.51 | 13.16 | 51,206 | +0.09(+0.69%) |
Dec 12, 2013 | 13.76 | 13.94 | 12.56 | 13.07 | 31,528 | -0.44(-3.26%) |
Dec 11, 2013 | 13.75 | 14.01 | 13.48 | 13.51 | 21,440 | -0.38(-2.74%) |
Dec 10, 2013 | 14.65 | 14.65 | 13.72 | 13.89 | 29,942 | -0.04(-0.29%) |
Dec 09, 2013 | 13.74 | 14.15 | 13.60 | 13.93 | 40,311 | +0.22(+1.60%) |
Dec 06, 2013 | 13.51 | 13.93 | 13.34 | 13.71 | 0 | +0.22(+1.63%) |
Dec 05, 2013 | 12.84 | 13.64 | 12.84 | 13.49 | 0 | +0.60(+4.65%) |
Dec 04, 2013 | 13.10 | 13.15 | 12.84 | 12.89 | 0 | -0.07(-0.54%) |
Dec 03, 2013 | 12.48 | 13.14 | 12.48 | 12.96 | 0 | -0.03(-0.23%) |