Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.85 | 16.23 | 15.70 | 16.15 | 545,712 | +0.34(+2.15%) |
Feb 27, 2014 | 15.74 | 16.13 | 15.55 | 15.81 | 733,480 | +0.14(+0.90%) |
Feb 26, 2014 | 15.55 | 15.67 | 15.35 | 15.67 | 1,626,877 | +0.10(+0.64%) |
Feb 25, 2014 | 15.56 | 15.67 | 15.54 | 15.57 | 856,448 | -0.02(-0.14%) |
Feb 24, 2014 | 15.60 | 15.65 | 15.58 | 15.59 | 560,060 | -0.04(-0.23%) |
Feb 21, 2014 | 15.77 | 15.84 | 15.60 | 15.62 | 320,887 | -0.04(-0.27%) |
Feb 20, 2014 | 15.91 | 15.99 | 15.64 | 15.67 | 452,169 | -0.22(-1.38%) |
Feb 19, 2014 | 15.82 | 16.14 | 15.82 | 15.89 | 537,005 | -0.02(-0.13%) |
Feb 18, 2014 | 15.81 | 15.91 | 15.73 | 15.91 | 194,792 | +0.16(+0.99%) |
Feb 14, 2014 | 15.67 | 15.75 | 15.75 | 15.75 | 170,220 | +0.11(+0.68%) |
Feb 13, 2014 | 15.47 | 15.71 | 15.40 | 15.64 | 259,035 | +0.10(+0.64%) |
Feb 12, 2014 | 15.62 | 15.63 | 15.47 | 15.55 | 168,381 | +0.03(+0.18%) |
Feb 11, 2014 | 15.37 | 15.55 | 15.29 | 15.52 | 1,445,892 | +0.21(+1.34%) |
Feb 10, 2014 | 15.32 | 15.40 | 15.22 | 15.31 | 643,326 | +0.00(+0.00%) |
Feb 07, 2014 | 15.28 | 15.37 | 15.18 | 15.31 | 1,668,265 | +0.06(+0.37%) |
Feb 06, 2014 | 15.24 | 15.35 | 15.21 | 15.26 | 1,053,977 | +0.04(+0.28%) |
Feb 05, 2014 | 15.29 | 15.35 | 15.14 | 15.21 | 375,736 | -0.13(-0.88%) |
Feb 04, 2014 | 15.23 | 15.36 | 15.11 | 15.35 | 466,196 | +0.18(+1.17%) |
Feb 03, 2014 | 15.39 | 15.46 | 15.13 | 15.17 | 494,253 | -0.21(-1.38%) |
Jan 31, 2014 | 15.22 | 15.53 | 14.87 | 15.38 | 1,815,454 | -0.09(-0.55%) |
Jan 30, 2014 | 15.29 | 15.50 | 15.29 | 15.47 | 476,240 | +0.25(+1.68%) |
Jan 29, 2014 | 15.17 | 15.37 | 13.54 | 15.21 | 631,929 | +0.00(+0.00%) |
Jan 28, 2014 | 15.13 | 15.32 | 15.06 | 15.21 | 635,256 | +0.05(+0.33%) |
Jan 27, 2014 | 15.22 | 15.37 | 15.08 | 15.16 | 1,124,878 | -0.06(-0.37%) |
Jan 24, 2014 | 15.22 | 15.38 | 15.15 | 15.22 | 855,139 | -0.07(-0.46%) |
Jan 23, 2014 | 15.37 | 15.47 | 15.22 | 15.29 | 6,188,987 | -0.44(-2.79%) |
Jan 22, 2014 | 15.74 | 15.86 | 15.47 | 15.73 | 1,121,439 | +0.05(+0.32%) |
Jan 21, 2014 | 15.63 | 15.79 | 15.58 | 15.68 | 191,122 | +0.14(+0.91%) |
Jan 17, 2014 | 15.66 | 15.54 | 15.54 | 15.54 | 226,725 | -0.16(-1.04%) |
Jan 16, 2014 | 15.62 | 15.86 | 15.62 | 15.70 | 184,088 | +0.03(+0.18%) |
Jan 15, 2014 | 15.62 | 15.79 | 15.63 | 15.67 | 203,510 | +0.06(+0.36%) |
Jan 14, 2014 | 15.64 | 15.81 | 15.57 | 15.62 | 129,993 | +0.01(+0.04%) |
Jan 13, 2014 | 15.59 | 15.70 | 15.50 | 15.61 | 155,809 | -0.04(-0.23%) |
Jan 10, 2014 | 15.66 | 15.72 | 15.50 | 15.64 | 240,073 | +0.03(+0.18%) |
Jan 09, 2014 | 15.56 | 15.62 | 15.30 | 15.62 | 224,362 | +0.04(+0.27%) |
Jan 08, 2014 | 15.74 | 15.77 | 15.44 | 15.57 | 160,359 | -0.22(-1.39%) |
Jan 07, 2014 | 15.89 | 15.96 | 15.75 | 15.79 | 225,303 | -0.01(-0.04%) |
Jan 06, 2014 | 15.62 | 15.83 | 15.62 | 15.80 | 180,667 | +0.20(+1.27%) |
Jan 03, 2014 | 15.26 | 15.65 | 15.26 | 15.60 | 208,967 | +0.32(+2.08%) |
Jan 02, 2014 | 15.39 | 15.42 | 15.13 | 15.28 | 293,968 | -0.20(-1.28%) |
Dec 31, 2013 | 15.62 | 15.48 | 15.48 | 15.48 | 217,967 | -0.11(-0.68%) |
Dec 30, 2013 | 15.62 | 15.68 | 15.57 | 15.59 | 205,173 | -0.05(-0.32%) |
Dec 27, 2013 | 15.79 | 15.88 | 15.56 | 15.64 | 269,926 | -0.11(-0.72%) |
Dec 26, 2013 | 15.83 | 15.85 | 15.72 | 15.75 | 196,074 | -0.03(-0.18%) |
Dec 24, 2013 | 15.66 | 15.81 | 15.57 | 15.78 | 105,709 | +0.09(+0.59%) |
Dec 23, 2013 | 15.61 | 15.82 | 15.61 | 15.69 | 208,004 | +0.10(+0.64%) |
Dec 20, 2013 | 15.27 | 15.60 | 15.23 | 15.59 | 479,989 | +0.30(+1.94%) |
Dec 19, 2013 | 15.33 | 15.41 | 15.15 | 15.29 | 192,043 | -0.11(-0.69%) |
Dec 18, 2013 | 14.98 | 15.41 | 14.87 | 15.40 | 226,026 | +0.32(+2.11%) |
Dec 17, 2013 | 14.93 | 15.09 | 14.87 | 15.08 | 349,260 | +0.21(+1.43%) |
Dec 16, 2013 | 14.72 | 14.92 | 14.50 | 14.87 | 424,686 | +0.15(+1.01%) |
Dec 13, 2013 | 14.60 | 14.81 | 14.60 | 14.72 | 311,428 | +0.13(+0.92%) |
Dec 12, 2013 | 14.54 | 14.61 | 14.31 | 14.58 | 698,440 | +0.02(+0.15%) |
Dec 11, 2013 | 14.72 | 14.74 | 14.46 | 14.56 | 305,923 | -0.18(-1.25%) |
Dec 10, 2013 | 14.70 | 14.84 | 14.67 | 14.75 | 209,240 | -0.01(-0.10%) |
Dec 09, 2013 | 14.72 | 14.77 | 14.58 | 14.76 | 781,790 | +0.10(+0.68%) |
Dec 06, 2013 | 14.77 | 14.77 | 14.61 | 14.66 | 318,472 | +0.05(+0.34%) |
Dec 05, 2013 | 14.55 | 14.66 | 14.36 | 14.61 | 201,620 | +0.08(+0.54%) |
Dec 04, 2013 | 14.55 | 14.75 | 14.29 | 14.53 | 347,071 | -0.10(-0.68%) |
Dec 03, 2013 | 14.55 | 14.67 | 14.49 | 14.63 | 386,598 | +0.02(+0.15%) |