Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.28 | 13.34 | 12.98 | 13.10 | 10,209,066 | -0.20(-1.50%) |
Feb 27, 2014 | 13.34 | 13.41 | 13.23 | 13.30 | 8,489,714 | -0.04(-0.30%) |
Feb 26, 2014 | 13.41 | 13.58 | 13.27 | 13.34 | 7,316,824 | -0.05(-0.37%) |
Feb 25, 2014 | 13.09 | 13.45 | 13.05 | 13.39 | 15,636,669 | +0.31(+2.37%) |
Feb 24, 2014 | 13.15 | 13.23 | 13.07 | 13.08 | 6,551,585 | -0.06(-0.46%) |
Feb 21, 2014 | 13.25 | 13.26 | 13.13 | 13.14 | 6,452,101 | -0.09(-0.68%) |
Feb 20, 2014 | 13.06 | 13.24 | 13.00 | 13.23 | 7,945,447 | +0.17(+1.30%) |
Feb 19, 2014 | 13.35 | 13.43 | 13.04 | 13.06 | 11,678,972 | -0.32(-2.39%) |
Feb 18, 2014 | 13.30 | 13.52 | 13.29 | 13.38 | 10,683,009 | +0.08(+0.60%) |
Feb 14, 2014 | 13.08 | 13.30 | 13.30 | 13.30 | 14,839,400 | +0.27(+2.07%) |
Feb 13, 2014 | 12.92 | 13.08 | 12.84 | 13.03 | 10,309,639 | +0.07(+0.54%) |
Feb 12, 2014 | 12.83 | 13.04 | 12.83 | 12.96 | 9,368,145 | +0.11(+0.86%) |
Feb 11, 2014 | 12.87 | 12.92 | 12.76 | 12.85 | 18,534,520 | -0.06(-0.46%) |
Feb 10, 2014 | 13.05 | 13.10 | 12.88 | 12.91 | 11,968,957 | -0.19(-1.45%) |
Feb 07, 2014 | 12.92 | 13.18 | 12.88 | 13.10 | 15,209,542 | +0.27(+2.10%) |
Feb 06, 2014 | 12.76 | 12.96 | 12.73 | 12.83 | 13,854,760 | +0.07(+0.55%) |
Feb 05, 2014 | 12.77 | 12.85 | 12.47 | 12.76 | 22,159,544 | -0.09(-0.70%) |
Feb 04, 2014 | 13.10 | 13.49 | 12.60 | 12.85 | 29,029,652 | -0.16(-1.23%) |
Feb 03, 2014 | 13.55 | 13.55 | 12.96 | 13.01 | 18,772,368 | -0.52(-3.84%) |
Jan 31, 2014 | 13.42 | 13.67 | 13.30 | 13.53 | 14,001,031 | -0.03(-0.22%) |
Jan 30, 2014 | 13.31 | 13.62 | 13.27 | 13.56 | 11,052,514 | +0.38(+2.88%) |
Jan 29, 2014 | 13.13 | 13.38 | 13.08 | 13.18 | 8,557,749 | -0.10(-0.75%) |
Jan 28, 2014 | 13.26 | 13.36 | 13.21 | 13.28 | 7,322,502 | +0.07(+0.53%) |
Jan 27, 2014 | 13.35 | 13.39 | 13.04 | 13.21 | 10,145,496 | -0.13(-0.97%) |
Jan 24, 2014 | 13.55 | 13.65 | 13.34 | 13.34 | 10,556,561 | -0.31(-2.27%) |
Jan 23, 2014 | 13.78 | 13.88 | 13.55 | 13.65 | 12,399,455 | -0.22(-1.59%) |
Jan 22, 2014 | 13.98 | 14.08 | 13.73 | 13.87 | 10,919,222 | -0.11(-0.79%) |
Jan 21, 2014 | 13.74 | 14.02 | 13.62 | 13.98 | 20,045,712 | +0.47(+3.48%) |
Jan 17, 2014 | 13.63 | 13.51 | 13.51 | 13.51 | 11,156,700 | -0.04(-0.30%) |
Jan 16, 2014 | 13.36 | 13.68 | 13.31 | 13.55 | 20,084,676 | +0.21(+1.57%) |
Jan 15, 2014 | 13.19 | 13.50 | 13.17 | 13.34 | 14,748,177 | +0.16(+1.21%) |
Jan 14, 2014 | 12.91 | 13.20 | 12.91 | 13.18 | 8,035,205 | +0.26(+2.01%) |
Jan 13, 2014 | 13.07 | 13.25 | 12.88 | 12.92 | 9,197,256 | -0.19(-1.45%) |
Jan 10, 2014 | 12.88 | 13.27 | 12.79 | 13.11 | 14,995,374 | +0.33(+2.58%) |
Jan 09, 2014 | 12.68 | 12.87 | 12.64 | 12.78 | 9,473,488 | -0.01(-0.08%) |
Jan 08, 2014 | 12.51 | 12.93 | 12.44 | 12.79 | 14,347,338 | +0.35(+2.81%) |
Jan 07, 2014 | 12.35 | 12.49 | 12.35 | 12.44 | 8,661,069 | +0.11(+0.89%) |
Jan 06, 2014 | 12.49 | 12.55 | 12.20 | 12.33 | 14,813,432 | +0.40(+3.35%) |
Jan 03, 2014 | 11.94 | 11.99 | 11.87 | 11.93 | 7,278,892 | +0.02(+0.17%) |
Jan 02, 2014 | 12.02 | 12.02 | 11.85 | 11.91 | 7,967,518 | -0.11(-0.92%) |
Dec 31, 2013 | 11.99 | 12.02 | 12.02 | 12.02 | 5,607,000 | +0.00(+0.00%) |
Dec 30, 2013 | 12.04 | 12.08 | 11.98 | 12.02 | 7,166,547 | -0.04(-0.33%) |
Dec 27, 2013 | 12.21 | 12.21 | 12.02 | 12.06 | 5,538,480 | -0.11(-0.90%) |
Dec 26, 2013 | 12.00 | 12.28 | 11.91 | 12.17 | 9,602,490 | +0.18(+1.50%) |
Dec 24, 2013 | 11.97 | 12.02 | 11.89 | 11.99 | 3,818,344 | +0.02(+0.17%) |
Dec 23, 2013 | 11.84 | 11.99 | 11.79 | 11.97 | 8,566,355 | +0.13(+1.10%) |
Dec 20, 2013 | 11.64 | 11.85 | 11.61 | 11.84 | 17,398,052 | +0.22(+1.89%) |
Dec 19, 2013 | 11.48 | 11.63 | 11.47 | 11.62 | 6,678,469 | +0.08(+0.69%) |
Dec 18, 2013 | 11.46 | 11.55 | 11.30 | 11.54 | 17,850,612 | +0.10(+0.87%) |
Dec 17, 2013 | 11.40 | 11.44 | 11.24 | 11.44 | 8,834,138 | +0.04(+0.35%) |
Dec 16, 2013 | 11.37 | 11.54 | 11.36 | 11.40 | 7,348,293 | +0.01(+0.09%) |
Dec 13, 2013 | 11.49 | 11.55 | 11.27 | 11.39 | 7,665,725 | -0.09(-0.78%) |
Dec 12, 2013 | 11.24 | 11.57 | 11.13 | 11.48 | 23,992,200 | +0.30(+2.68%) |
Dec 11, 2013 | 11.53 | 11.62 | 11.12 | 11.18 | 17,023,044 | -0.40(-3.45%) |
Dec 10, 2013 | 11.68 | 11.74 | 11.54 | 11.58 | 10,056,785 | -0.14(-1.19%) |
Dec 09, 2013 | 11.72 | 11.89 | 11.62 | 11.72 | 10,919,479 | -0.13(-1.10%) |
Dec 06, 2013 | 11.72 | 11.88 | 11.66 | 11.85 | 11,570,051 | +0.51(+4.50%) |
Dec 05, 2013 | 11.26 | 11.41 | 11.20 | 11.34 | 8,935,749 | +0.03(+0.27%) |
Dec 04, 2013 | 11.68 | 11.68 | 11.21 | 11.31 | 18,411,912 | -0.51(-4.31%) |
Dec 03, 2013 | 11.59 | 11.82 | 11.54 | 11.82 | 9,687,275 | +0.19(+1.63%) |