Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.00 | 15.10 | 14.81 | 14.93 | 57,763 | +0.03(+0.22%) |
Feb 27, 2014 | 14.77 | 14.91 | 14.69 | 14.90 | 67,856 | +0.13(+0.89%) |
Feb 26, 2014 | 14.74 | 14.90 | 14.70 | 14.77 | 83,225 | +0.02(+0.17%) |
Feb 25, 2014 | 14.74 | 14.88 | 14.72 | 14.74 | 84,059 | +0.02(+0.11%) |
Feb 24, 2014 | 14.80 | 14.92 | 14.70 | 14.73 | 55,232 | -0.01(-0.05%) |
Feb 21, 2014 | 14.70 | 14.78 | 14.64 | 14.73 | 87,298 | +0.13(+0.89%) |
Feb 20, 2014 | 14.53 | 14.76 | 14.53 | 14.60 | 59,425 | +0.13(+0.90%) |
Feb 19, 2014 | 14.58 | 14.85 | 14.46 | 14.47 | 91,846 | -0.16(-1.12%) |
Feb 18, 2014 | 14.76 | 14.83 | 14.60 | 14.64 | 75,510 | -0.06(-0.39%) |
Feb 14, 2014 | 14.73 | 14.69 | 14.69 | 14.69 | 56,074 | -0.01(-0.06%) |
Feb 13, 2014 | 14.61 | 14.83 | 14.56 | 14.70 | 101,030 | +0.00(+0.00%) |
Feb 12, 2014 | 14.60 | 14.81 | 14.60 | 14.70 | 78,808 | +0.16(+1.12%) |
Feb 11, 2014 | 14.36 | 14.59 | 14.26 | 14.54 | 120,514 | +0.20(+1.42%) |
Feb 10, 2014 | 14.38 | 14.46 | 14.29 | 14.33 | 127,592 | -0.01(-0.06%) |
Feb 07, 2014 | 14.21 | 14.36 | 14.20 | 14.34 | 102,397 | +0.18(+1.27%) |
Feb 06, 2014 | 14.09 | 14.23 | 14.03 | 14.16 | 83,167 | +0.16(+1.17%) |
Feb 05, 2014 | 13.99 | 14.05 | 13.80 | 14.00 | 124,300 | +0.01(+0.06%) |
Feb 04, 2014 | 14.33 | 14.41 | 13.98 | 13.99 | 189,326 | -0.33(-2.34%) |
Feb 03, 2014 | 14.88 | 14.91 | 14.27 | 14.33 | 173,480 | -0.55(-3.68%) |
Jan 31, 2014 | 15.04 | 15.18 | 14.79 | 14.87 | 112,491 | -0.42(-2.72%) |
Jan 30, 2014 | 15.28 | 15.37 | 15.21 | 15.29 | 94,309 | +0.11(+0.75%) |
Jan 29, 2014 | 15.28 | 15.36 | 15.03 | 15.18 | 120,652 | -0.16(-1.01%) |
Jan 28, 2014 | 15.18 | 15.40 | 15.15 | 15.33 | 136,014 | +0.12(+0.81%) |
Jan 27, 2014 | 15.64 | 15.64 | 15.20 | 15.21 | 141,758 | -0.38(-2.41%) |
Jan 24, 2014 | 16.01 | 16.01 | 15.46 | 15.58 | 126,475 | -0.53(-3.29%) |
Jan 23, 2014 | 16.15 | 16.31 | 16.00 | 16.11 | 108,503 | -0.11(-0.70%) |
Jan 22, 2014 | 16.26 | 16.37 | 16.14 | 16.23 | 48,392 | -0.06(-0.35%) |
Jan 21, 2014 | 16.37 | 16.40 | 16.13 | 16.29 | 87,813 | +0.07(+0.45%) |
Jan 17, 2014 | 16.34 | 16.21 | 16.21 | 16.21 | 57,421 | -0.09(-0.55%) |
Jan 16, 2014 | 16.29 | 16.43 | 16.15 | 16.30 | 62,994 | -0.07(-0.45%) |
Jan 15, 2014 | 16.35 | 16.55 | 16.33 | 16.38 | 56,258 | +0.02(+0.15%) |
Jan 14, 2014 | 16.37 | 16.51 | 16.29 | 16.35 | 123,307 | +0.00(+0.00%) |
Jan 13, 2014 | 16.63 | 16.65 | 16.29 | 16.35 | 120,802 | -0.26(-1.57%) |
Jan 10, 2014 | 16.24 | 16.75 | 16.14 | 16.61 | 169,380 | +0.43(+2.68%) |
Jan 09, 2014 | 16.29 | 16.29 | 16.03 | 16.18 | 118,237 | +0.02(+0.10%) |
Jan 08, 2014 | 16.38 | 16.40 | 16.13 | 16.16 | 164,270 | -0.18(-1.10%) |
Jan 07, 2014 | 16.28 | 16.52 | 16.28 | 16.34 | 96,490 | +0.07(+0.45%) |
Jan 06, 2014 | 16.56 | 16.63 | 16.26 | 16.27 | 134,876 | -0.19(-1.14%) |
Jan 03, 2014 | 16.68 | 16.71 | 16.43 | 16.46 | 113,086 | -0.23(-1.37%) |
Jan 02, 2014 | 16.76 | 16.78 | 16.38 | 16.69 | 94,963 | -0.16(-0.97%) |
Dec 31, 2013 | 16.65 | 16.85 | 16.85 | 16.85 | 112,517 | +0.24(+1.43%) |
Dec 30, 2013 | 16.73 | 16.80 | 16.59 | 16.61 | 101,578 | -0.06(-0.39%) |
Dec 27, 2013 | 16.40 | 16.72 | 16.26 | 16.68 | 189,492 | +0.36(+2.18%) |
Dec 26, 2013 | 16.34 | 16.42 | 16.21 | 16.32 | 113,585 | +0.08(+0.50%) |
Dec 24, 2013 | 16.05 | 16.32 | 16.05 | 16.24 | 87,577 | +0.11(+0.65%) |
Dec 23, 2013 | 16.11 | 16.27 | 15.99 | 16.14 | 238,173 | +0.22(+1.37%) |
Dec 20, 2013 | 15.45 | 15.97 | 15.45 | 15.92 | 446,299 | +0.45(+2.88%) |
Dec 19, 2013 | 15.76 | 15.80 | 15.41 | 15.47 | 106,987 | -0.29(-1.85%) |
Dec 18, 2013 | 15.63 | 15.81 | 15.44 | 15.76 | 132,887 | +0.11(+0.72%) |
Dec 17, 2013 | 15.74 | 15.79 | 15.46 | 15.65 | 138,028 | -0.04(-0.26%) |
Dec 16, 2013 | 15.54 | 15.86 | 15.54 | 15.69 | 140,583 | +0.20(+1.31%) |
Dec 13, 2013 | 15.37 | 15.62 | 15.30 | 15.49 | 101,161 | +0.19(+1.27%) |
Dec 12, 2013 | 15.38 | 15.49 | 15.28 | 15.29 | 119,625 | -0.06(-0.42%) |
Dec 11, 2013 | 15.55 | 15.56 | 15.27 | 15.36 | 136,994 | -0.22(-1.40%) |
Dec 10, 2013 | 15.59 | 15.63 | 15.49 | 15.58 | 78,914 | +0.00(+0.00%) |
Dec 09, 2013 | 15.59 | 15.63 | 15.46 | 15.58 | 135,253 | -0.05(-0.31%) |
Dec 06, 2013 | 15.60 | 15.63 | 15.54 | 15.63 | 112,145 | +0.22(+1.42%) |
Dec 05, 2013 | 15.26 | 15.42 | 15.23 | 15.41 | 89,144 | +0.11(+0.69%) |
Dec 04, 2013 | 15.58 | 15.80 | 15.22 | 15.30 | 118,295 | -0.29(-1.87%) |
Dec 03, 2013 | 15.91 | 16.02 | 15.56 | 15.59 | 121,697 | -0.32(-1.98%) |