Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.71 | 13.72 | 13.66 | 13.72 | 67,201 | +0.01(+0.07%) |
Feb 27, 2014 | 13.66 | 13.71 | 13.63 | 13.71 | 44,352 | +0.06(+0.44%) |
Feb 26, 2014 | 13.61 | 13.65 | 13.57 | 13.65 | 46,386 | +0.05(+0.37%) |
Feb 25, 2014 | 13.55 | 13.60 | 13.54 | 13.60 | 46,743 | +0.03(+0.22%) |
Feb 24, 2014 | 13.56 | 13.58 | 13.50 | 13.57 | 47,571 | +0.04(+0.30%) |
Feb 21, 2014 | 13.53 | 13.55 | 13.52 | 13.53 | 57,940 | +0.03(+0.21%) |
Feb 20, 2014 | 13.52 | 13.53 | 13.48 | 13.50 | 38,837 | +0.01(+0.08%) |
Feb 19, 2014 | 13.49 | 13.54 | 13.45 | 13.49 | 67,961 | -0.00(-0.01%) |
Feb 18, 2014 | 13.56 | 13.57 | 13.49 | 13.49 | 66,959 | -0.04(-0.30%) |
Feb 14, 2014 | 13.56 | 13.53 | 13.53 | 13.53 | 62,900 | -0.06(-0.44%) |
Feb 13, 2014 | 13.54 | 13.60 | 13.53 | 13.59 | 32,608 | +0.00(+0.00%) |
Feb 12, 2014 | 13.60 | 13.62 | 13.54 | 13.59 | 44,064 | -0.06(-0.44%) |
Feb 11, 2014 | 13.57 | 13.65 | 13.50 | 13.65 | 41,409 | +0.03(+0.22%) |
Feb 10, 2014 | 13.59 | 13.62 | 13.49 | 13.62 | 50,103 | +0.13(+0.96%) |
Feb 07, 2014 | 13.41 | 13.50 | 13.41 | 13.49 | 28,223 | +0.05(+0.37%) |
Feb 06, 2014 | 13.34 | 13.44 | 13.34 | 13.44 | 46,349 | +0.06(+0.45%) |
Feb 05, 2014 | 13.29 | 13.42 | 13.27 | 13.38 | 43,212 | +0.01(+0.07%) |
Feb 04, 2014 | 13.32 | 13.37 | 13.22 | 13.37 | 52,670 | +0.09(+0.68%) |
Feb 03, 2014 | 13.41 | 13.45 | 13.20 | 13.28 | 228,988 | -0.10(-0.75%) |
Jan 31, 2014 | 13.32 | 13.41 | 13.28 | 13.38 | 46,315 | +0.02(+0.15%) |
Jan 30, 2014 | 13.39 | 13.44 | 13.30 | 13.36 | 37,791 | +0.07(+0.53%) |
Jan 29, 2014 | 13.36 | 13.39 | 13.27 | 13.29 | 43,685 | -0.11(-0.82%) |
Jan 28, 2014 | 13.35 | 13.42 | 13.29 | 13.40 | 44,832 | +0.08(+0.60%) |
Jan 27, 2014 | 13.35 | 13.39 | 13.21 | 13.32 | 65,282 | +0.00(+0.00%) |
Jan 24, 2014 | 13.61 | 13.61 | 13.30 | 13.32 | 50,637 | -0.30(-2.20%) |
Jan 23, 2014 | 13.60 | 13.68 | 13.58 | 13.62 | 38,524 | -0.07(-0.51%) |
Jan 22, 2014 | 13.67 | 13.70 | 13.61 | 13.69 | 39,625 | +0.05(+0.37%) |
Jan 21, 2014 | 13.64 | 13.68 | 13.59 | 13.64 | 33,508 | +0.05(+0.37%) |
Jan 17, 2014 | 13.54 | 13.59 | 13.59 | 13.59 | 45,900 | +0.10(+0.74%) |
Jan 16, 2014 | 13.39 | 13.53 | 13.36 | 13.49 | 75,265 | +0.13(+0.97%) |
Jan 15, 2014 | 13.32 | 13.39 | 13.28 | 13.36 | 31,291 | +0.04(+0.30%) |
Jan 14, 2014 | 13.35 | 13.37 | 13.28 | 13.32 | 44,386 | -0.06(-0.45%) |
Jan 13, 2014 | 13.31 | 13.40 | 13.30 | 13.38 | 32,208 | -0.05(-0.37%) |
Jan 10, 2014 | 13.45 | 13.45 | 13.35 | 13.43 | 45,829 | +0.06(+0.45%) |
Jan 09, 2014 | 13.44 | 13.48 | 13.37 | 13.37 | 53,592 | -0.14(-1.04%) |
Jan 08, 2014 | 13.27 | 13.51 | 13.27 | 13.51 | 44,466 | +0.20(+1.50%) |
Jan 07, 2014 | 13.28 | 13.34 | 13.27 | 13.31 | 37,870 | +0.04(+0.30%) |
Jan 06, 2014 | 13.27 | 13.34 | 13.26 | 13.27 | 30,103 | -0.04(-0.30%) |
Jan 03, 2014 | 13.28 | 13.31 | 13.26 | 13.31 | 30,638 | +0.06(+0.45%) |
Jan 02, 2014 | 13.30 | 13.31 | 13.20 | 13.25 | 39,717 | -0.01(-0.07%) |
Dec 31, 2013 | 13.15 | 13.26 | 13.26 | 13.26 | 88,100 | +0.08(+0.61%) |
Dec 30, 2013 | 13.29 | 13.33 | 13.16 | 13.18 | 49,553 | -0.08(-0.60%) |
Dec 27, 2013 | 13.42 | 13.42 | 13.24 | 13.26 | 51,164 | -0.16(-1.19%) |
Dec 26, 2013 | 13.46 | 13.57 | 13.33 | 13.42 | 44,726 | +0.00(+0.00%) |
Dec 24, 2013 | 13.42 | 13.42 | 13.31 | 13.42 | 29,634 | +0.03(+0.22%) |
Dec 23, 2013 | 13.20 | 13.39 | 13.17 | 13.39 | 59,621 | +0.20(+1.52%) |
Dec 20, 2013 | 13.12 | 13.19 | 13.10 | 13.19 | 54,141 | +0.02(+0.15%) |
Dec 19, 2013 | 13.20 | 13.24 | 13.10 | 13.17 | 63,905 | +0.02(+0.15%) |
Dec 18, 2013 | 13.18 | 13.18 | 13.08 | 13.15 | 61,914 | -0.03(-0.23%) |
Dec 17, 2013 | 13.21 | 13.21 | 13.11 | 13.18 | 56,908 | +0.02(+0.15%) |
Dec 16, 2013 | 13.16 | 13.16 | 13.10 | 13.16 | 34,087 | +0.01(+0.08%) |
Dec 13, 2013 | 13.16 | 13.18 | 13.11 | 13.15 | 41,815 | +0.01(+0.08%) |
Dec 12, 2013 | 13.15 | 13.18 | 13.08 | 13.14 | 109,381 | -0.05(-0.35%) |
Dec 11, 2013 | 13.25 | 13.26 | 13.18 | 13.19 | 41,395 | -0.01(-0.11%) |
Dec 10, 2013 | 13.20 | 13.21 | 13.17 | 13.20 | 39,334 | -0.04(-0.30%) |
Dec 09, 2013 | 13.22 | 13.28 | 13.17 | 13.24 | 67,486 | -0.04(-0.30%) |
Dec 06, 2013 | 13.26 | 13.29 | 13.15 | 13.28 | 40,883 | +0.03(+0.23%) |
Dec 05, 2013 | 13.23 | 13.29 | 13.17 | 13.25 | 66,496 | +0.00(+0.00%) |
Dec 04, 2013 | 13.25 | 13.29 | 13.16 | 13.25 | 42,017 | +0.01(+0.08%) |
Dec 03, 2013 | 13.24 | 13.26 | 13.17 | 13.24 | 45,204 | +0.00(+0.00%) |