Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.83 | 14.99 | 14.61 | 14.67 | 933,366 | -0.13(-0.86%) |
Feb 27, 2014 | 14.94 | 14.94 | 14.63 | 14.79 | 767,473 | -0.15(-1.00%) |
Feb 26, 2014 | 15.05 | 15.22 | 14.81 | 14.94 | 846,738 | +0.04(+0.25%) |
Feb 25, 2014 | 14.93 | 15.89 | 14.71 | 14.90 | 1,558,481 | +0.70(+4.93%) |
Feb 24, 2014 | 14.00 | 14.24 | 13.92 | 14.20 | 628,370 | +0.28(+2.03%) |
Feb 21, 2014 | 13.95 | 14.11 | 13.88 | 13.92 | 399,744 | +0.00(+0.00%) |
Feb 20, 2014 | 13.72 | 13.97 | 13.70 | 13.92 | 500,755 | +0.22(+1.63%) |
Feb 19, 2014 | 13.73 | 14.00 | 13.68 | 13.70 | 443,869 | -0.05(-0.38%) |
Feb 18, 2014 | 13.45 | 13.76 | 13.45 | 13.75 | 368,874 | +0.28(+2.04%) |
Feb 14, 2014 | 13.57 | 13.47 | 13.47 | 13.47 | 283,306 | -0.09(-0.66%) |
Feb 13, 2014 | 13.15 | 13.58 | 13.15 | 13.56 | 342,943 | +0.28(+2.07%) |
Feb 12, 2014 | 13.21 | 13.64 | 13.21 | 13.29 | 595,740 | +0.02(+0.17%) |
Feb 11, 2014 | 13.26 | 13.47 | 12.92 | 13.27 | 1,564,997 | -0.53(-3.83%) |
Feb 10, 2014 | 14.00 | 14.08 | 13.75 | 13.79 | 532,081 | -0.21(-1.49%) |
Feb 07, 2014 | 13.89 | 14.08 | 13.86 | 14.00 | 308,022 | +0.14(+1.02%) |
Feb 06, 2014 | 13.59 | 13.99 | 13.59 | 13.86 | 293,612 | +0.28(+2.03%) |
Feb 05, 2014 | 13.72 | 13.88 | 13.46 | 13.59 | 454,034 | -0.20(-1.46%) |
Feb 04, 2014 | 13.59 | 13.88 | 13.59 | 13.79 | 522,464 | +0.22(+1.65%) |
Feb 03, 2014 | 14.01 | 14.11 | 13.56 | 13.56 | 689,988 | -0.50(-3.55%) |
Jan 31, 2014 | 13.87 | 14.19 | 13.86 | 14.06 | 420,372 | -0.07(-0.53%) |
Jan 30, 2014 | 14.11 | 14.26 | 14.03 | 14.14 | 341,810 | +0.13(+0.90%) |
Jan 29, 2014 | 14.00 | 14.23 | 13.95 | 14.01 | 699,205 | -0.13(-0.90%) |
Jan 28, 2014 | 14.00 | 14.17 | 13.92 | 14.14 | 424,578 | +0.19(+1.39%) |
Jan 27, 2014 | 13.92 | 14.03 | 13.80 | 13.94 | 545,383 | +0.01(+0.11%) |
Jan 24, 2014 | 14.14 | 14.23 | 13.87 | 13.93 | 588,368 | -0.34(-2.40%) |
Jan 23, 2014 | 14.37 | 14.43 | 14.22 | 14.27 | 397,523 | -0.22(-1.54%) |
Jan 22, 2014 | 14.55 | 14.64 | 14.49 | 14.49 | 366,437 | -0.01(-0.05%) |
Jan 21, 2014 | 14.14 | 14.64 | 14.08 | 14.50 | 759,630 | +0.46(+3.29%) |
Jan 17, 2014 | 14.14 | 14.04 | 14.04 | 14.04 | 313,531 | -0.06(-0.42%) |
Jan 16, 2014 | 14.13 | 14.19 | 14.08 | 14.10 | 310,178 | -0.04(-0.32%) |
Jan 15, 2014 | 14.14 | 14.15 | 14.06 | 14.14 | 720,734 | +0.00(+0.00%) |
Jan 14, 2014 | 14.00 | 14.14 | 13.96 | 14.14 | 527,440 | +0.20(+1.44%) |
Jan 13, 2014 | 14.01 | 14.09 | 13.91 | 13.94 | 552,925 | -0.06(-0.42%) |
Jan 10, 2014 | 13.79 | 14.03 | 13.79 | 14.00 | 464,458 | +0.26(+1.90%) |
Jan 09, 2014 | 13.82 | 13.94 | 13.68 | 13.74 | 490,069 | -0.03(-0.22%) |
Jan 08, 2014 | 13.78 | 13.86 | 13.64 | 13.77 | 443,868 | -0.03(-0.22%) |
Jan 07, 2014 | 13.94 | 13.97 | 13.75 | 13.80 | 395,567 | -0.04(-0.32%) |
Jan 06, 2014 | 13.98 | 14.05 | 13.82 | 13.85 | 412,842 | -0.11(-0.80%) |
Jan 03, 2014 | 14.00 | 14.08 | 13.91 | 13.96 | 355,957 | -0.04(-0.27%) |
Jan 02, 2014 | 14.30 | 14.32 | 13.98 | 14.00 | 602,072 | -0.27(-1.88%) |
Dec 31, 2013 | 14.34 | 14.26 | 14.26 | 14.26 | 297,142 | -0.03(-0.21%) |
Dec 30, 2013 | 14.36 | 14.39 | 14.26 | 14.29 | 302,834 | -0.04(-0.26%) |
Dec 27, 2013 | 14.45 | 14.51 | 14.27 | 14.33 | 258,174 | -0.05(-0.36%) |
Dec 26, 2013 | 14.51 | 14.52 | 14.37 | 14.38 | 286,304 | -0.03(-0.21%) |
Dec 24, 2013 | 14.11 | 14.45 | 14.06 | 14.41 | 361,951 | +0.20(+1.41%) |
Dec 23, 2013 | 14.14 | 14.31 | 14.08 | 14.21 | 543,040 | +0.13(+0.90%) |
Dec 20, 2013 | 13.79 | 14.13 | 13.76 | 14.08 | 667,528 | +0.34(+2.49%) |
Dec 19, 2013 | 13.78 | 13.88 | 13.70 | 13.74 | 316,683 | -0.05(-0.38%) |
Dec 18, 2013 | 13.88 | 13.96 | 13.52 | 13.79 | 526,999 | -0.03(-0.21%) |
Dec 17, 2013 | 13.65 | 13.82 | 13.58 | 13.82 | 359,441 | +0.19(+1.36%) |
Dec 16, 2013 | 13.71 | 13.87 | 13.62 | 13.64 | 505,344 | +0.05(+0.38%) |
Dec 13, 2013 | 13.58 | 13.71 | 13.53 | 13.59 | 378,053 | +0.06(+0.44%) |
Dec 12, 2013 | 13.49 | 13.59 | 13.37 | 13.53 | 440,488 | +0.04(+0.28%) |
Dec 11, 2013 | 13.59 | 13.70 | 13.47 | 13.49 | 454,065 | -0.10(-0.71%) |
Dec 10, 2013 | 13.85 | 13.94 | 13.54 | 13.59 | 487,397 | -0.29(-2.09%) |
Dec 09, 2013 | 13.76 | 13.89 | 13.64 | 13.88 | 535,704 | +0.17(+1.25%) |
Dec 06, 2013 | 13.60 | 13.74 | 13.55 | 13.70 | 339,858 | +0.21(+1.54%) |
Dec 05, 2013 | 13.49 | 13.56 | 13.40 | 13.50 | 525,411 | -0.02(-0.16%) |
Dec 04, 2013 | 13.33 | 13.61 | 13.27 | 13.52 | 633,590 | +0.17(+1.28%) |
Dec 03, 2013 | 13.60 | 13.66 | 13.23 | 13.35 | 1,599,072 | -0.32(-2.34%) |