Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.45 | 17.61 | 16.92 | 16.96 | 301,080 | -0.46(-2.64%) |
Feb 27, 2014 | 16.93 | 17.46 | 16.74 | 17.42 | 195,976 | +0.46(+2.71%) |
Feb 26, 2014 | 16.63 | 17.24 | 16.49 | 16.96 | 202,536 | +0.38(+2.29%) |
Feb 25, 2014 | 16.87 | 16.87 | 16.44 | 16.58 | 147,991 | -0.37(-2.18%) |
Feb 24, 2014 | 16.60 | 17.17 | 16.45 | 16.95 | 375,953 | +0.35(+2.11%) |
Feb 21, 2014 | 16.77 | 17.00 | 16.39 | 16.60 | 212,378 | -0.06(-0.36%) |
Feb 20, 2014 | 16.38 | 16.81 | 16.19 | 16.66 | 165,241 | +0.35(+2.15%) |
Feb 19, 2014 | 16.53 | 16.98 | 16.27 | 16.31 | 312,877 | -0.19(-1.15%) |
Feb 18, 2014 | 15.67 | 17.00 | 15.62 | 16.50 | 533,845 | +0.83(+5.30%) |
Feb 14, 2014 | 15.63 | 15.67 | 15.67 | 15.67 | 123,000 | -0.02(-0.13%) |
Feb 13, 2014 | 15.19 | 15.96 | 15.19 | 15.69 | 301,518 | +0.39(+2.55%) |
Feb 12, 2014 | 15.36 | 15.60 | 15.17 | 15.30 | 176,657 | +0.00(+0.00%) |
Feb 11, 2014 | 15.25 | 15.42 | 14.95 | 15.30 | 132,050 | +0.07(+0.46%) |
Feb 10, 2014 | 15.23 | 15.28 | 14.81 | 15.23 | 154,465 | -0.02(-0.13%) |
Feb 07, 2014 | 15.45 | 15.50 | 15.00 | 15.25 | 183,131 | -0.15(-0.97%) |
Feb 06, 2014 | 15.13 | 15.50 | 14.98 | 15.40 | 328,121 | +0.32(+2.12%) |
Feb 05, 2014 | 14.80 | 15.17 | 14.40 | 15.08 | 319,945 | +0.22(+1.48%) |
Feb 04, 2014 | 14.70 | 15.23 | 14.66 | 14.86 | 271,097 | +0.23(+1.57%) |
Feb 03, 2014 | 15.09 | 15.34 | 14.46 | 14.63 | 246,062 | -0.46(-3.05%) |
Jan 31, 2014 | 15.01 | 15.47 | 15.01 | 15.09 | 213,662 | -0.18(-1.18%) |
Jan 30, 2014 | 15.17 | 15.36 | 15.14 | 15.27 | 159,695 | +0.20(+1.33%) |
Jan 29, 2014 | 15.26 | 15.54 | 14.95 | 15.07 | 205,387 | -0.34(-2.21%) |
Jan 28, 2014 | 15.17 | 15.52 | 14.98 | 15.41 | 253,018 | +0.23(+1.52%) |
Jan 27, 2014 | 15.23 | 15.47 | 14.89 | 15.18 | 302,218 | -0.06(-0.39%) |
Jan 24, 2014 | 15.29 | 15.63 | 15.07 | 15.24 | 241,255 | -0.12(-0.78%) |
Jan 23, 2014 | 15.39 | 15.48 | 15.23 | 15.36 | 167,644 | -0.14(-0.90%) |
Jan 22, 2014 | 15.54 | 15.57 | 15.32 | 15.50 | 177,515 | -0.03(-0.19%) |
Jan 21, 2014 | 15.78 | 15.90 | 15.42 | 15.53 | 190,633 | -0.11(-0.70%) |
Jan 17, 2014 | 15.29 | 15.64 | 15.64 | 15.64 | 233,900 | +0.28(+1.82%) |
Jan 16, 2014 | 14.88 | 16.22 | 14.88 | 15.36 | 536,250 | +0.48(+3.23%) |
Jan 15, 2014 | 14.58 | 15.03 | 14.20 | 14.88 | 320,639 | +0.30(+2.06%) |
Jan 14, 2014 | 14.62 | 14.82 | 14.44 | 14.58 | 247,107 | -0.02(-0.14%) |
Jan 13, 2014 | 14.84 | 15.20 | 14.49 | 14.60 | 282,541 | -0.33(-2.21%) |
Jan 10, 2014 | 14.84 | 15.14 | 14.73 | 14.93 | 268,124 | +0.05(+0.34%) |
Jan 09, 2014 | 14.90 | 14.91 | 14.56 | 14.88 | 237,976 | +0.00(+0.00%) |
Jan 08, 2014 | 14.91 | 15.13 | 14.81 | 14.88 | 248,329 | -0.08(-0.53%) |
Jan 07, 2014 | 14.61 | 15.16 | 14.61 | 14.96 | 308,910 | +0.40(+2.75%) |
Jan 06, 2014 | 14.61 | 14.79 | 14.41 | 14.56 | 325,748 | +0.01(+0.07%) |
Jan 03, 2014 | 14.43 | 14.61 | 14.25 | 14.55 | 206,514 | +0.13(+0.90%) |
Jan 02, 2014 | 14.60 | 14.60 | 14.20 | 14.42 | 316,355 | -0.21(-1.44%) |
Dec 31, 2013 | 14.61 | 14.63 | 14.63 | 14.63 | 299,400 | +0.02(+0.14%) |
Dec 30, 2013 | 14.67 | 14.82 | 14.39 | 14.61 | 359,114 | -0.11(-0.75%) |
Dec 27, 2013 | 14.68 | 14.88 | 14.53 | 14.72 | 183,265 | +0.04(+0.27%) |
Dec 26, 2013 | 14.96 | 15.22 | 14.66 | 14.68 | 212,411 | -0.28(-1.87%) |
Dec 24, 2013 | 14.82 | 15.22 | 14.65 | 14.96 | 160,926 | +0.17(+1.15%) |
Dec 23, 2013 | 14.50 | 14.87 | 14.21 | 14.79 | 459,105 | +0.39(+2.71%) |
Dec 20, 2013 | 14.64 | 14.67 | 14.24 | 14.40 | 750,549 | -0.23(-1.57%) |
Dec 19, 2013 | 14.73 | 14.88 | 14.48 | 14.63 | 340,575 | -0.15(-1.01%) |
Dec 18, 2013 | 14.80 | 14.89 | 14.39 | 14.78 | 332,571 | +0.04(+0.28%) |
Dec 17, 2013 | 15.12 | 15.19 | 14.62 | 14.74 | 467,660 | -0.38(-2.53%) |
Dec 16, 2013 | 15.06 | 15.37 | 14.87 | 15.12 | 438,017 | +0.11(+0.73%) |
Dec 13, 2013 | 15.07 | 15.26 | 14.82 | 15.01 | 302,252 | +0.00(+0.00%) |
Dec 12, 2013 | 14.76 | 15.08 | 14.73 | 15.01 | 421,202 | +0.30(+2.04%) |
Dec 11, 2013 | 15.54 | 15.57 | 14.61 | 14.71 | 542,699 | -0.81(-5.22%) |
Dec 10, 2013 | 15.32 | 15.52 | 15.01 | 15.52 | 500,453 | +0.17(+1.11%) |
Dec 09, 2013 | 15.52 | 15.53 | 15.26 | 15.35 | 445,298 | -0.15(-0.97%) |
Dec 06, 2013 | 15.70 | 15.93 | 15.45 | 15.50 | 0 | -0.02(-0.13%) |
Dec 05, 2013 | 15.74 | 15.78 | 15.49 | 15.52 | 0 | -0.26(-1.65%) |
Dec 04, 2013 | 15.77 | 15.87 | 15.32 | 15.78 | 0 | -0.05(-0.32%) |
Dec 03, 2013 | 15.90 | 16.18 | 15.78 | 15.83 | 782,685 | -0.14(-0.88%) |