Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.82 | 18.19 | 16.16 | 16.52 | 547,398 | -1.24(-6.97%) |
Feb 27, 2014 | 17.12 | 17.98 | 16.26 | 17.75 | 691,043 | +1.19(+7.15%) |
Feb 26, 2014 | 15.85 | 17.23 | 15.71 | 16.57 | 440,050 | +0.81(+5.14%) |
Feb 25, 2014 | 15.79 | 16.16 | 15.34 | 15.76 | 222,416 | +0.05(+0.33%) |
Feb 24, 2014 | 15.37 | 16.01 | 15.24 | 15.71 | 213,729 | +0.46(+3.04%) |
Feb 21, 2014 | 15.21 | 15.50 | 14.80 | 15.24 | 231,508 | +0.07(+0.45%) |
Feb 20, 2014 | 14.40 | 15.36 | 14.02 | 15.17 | 207,759 | +0.89(+6.26%) |
Feb 19, 2014 | 14.64 | 14.73 | 14.25 | 14.28 | 187,558 | -0.35(-2.39%) |
Feb 18, 2014 | 14.26 | 14.70 | 14.04 | 14.63 | 214,316 | +0.58(+4.15%) |
Feb 14, 2014 | 14.17 | 14.05 | 14.05 | 14.05 | 141,430 | -0.19(-1.32%) |
Feb 13, 2014 | 14.38 | 14.69 | 13.94 | 14.24 | 245,500 | -0.28(-1.96%) |
Feb 12, 2014 | 14.69 | 14.75 | 14.14 | 14.52 | 227,369 | -0.10(-0.71%) |
Feb 11, 2014 | 14.27 | 14.80 | 14.09 | 14.62 | 300,244 | +0.34(+2.36%) |
Feb 10, 2014 | 13.19 | 14.56 | 12.96 | 14.29 | 382,598 | +1.25(+9.59%) |
Feb 07, 2014 | 13.04 | 13.59 | 12.76 | 13.04 | 992,004 | +0.06(+0.50%) |
Feb 06, 2014 | 12.82 | 13.28 | 12.72 | 12.97 | 201,187 | +0.29(+2.25%) |
Feb 05, 2014 | 13.50 | 13.50 | 12.53 | 12.69 | 265,895 | -0.78(-5.77%) |
Feb 04, 2014 | 13.39 | 13.62 | 13.13 | 13.46 | 239,607 | +0.08(+0.58%) |
Feb 03, 2014 | 14.32 | 14.54 | 13.16 | 13.39 | 626,107 | -0.97(-6.77%) |
Jan 31, 2014 | 14.37 | 14.59 | 14.01 | 14.36 | 445,258 | -0.10(-0.67%) |
Jan 30, 2014 | 13.89 | 14.82 | 13.77 | 14.46 | 250,699 | +0.86(+6.34%) |
Jan 29, 2014 | 14.00 | 14.00 | 13.46 | 13.59 | 151,440 | -0.48(-3.40%) |
Jan 28, 2014 | 13.52 | 14.53 | 13.50 | 14.07 | 256,535 | +0.64(+4.77%) |
Jan 27, 2014 | 14.23 | 14.89 | 12.73 | 13.43 | 430,737 | -0.59(-4.20%) |
Jan 24, 2014 | 14.97 | 15.27 | 13.99 | 14.02 | 299,242 | -1.01(-6.72%) |
Jan 23, 2014 | 16.20 | 16.20 | 14.76 | 15.03 | 402,241 | -1.18(-7.27%) |
Jan 22, 2014 | 15.59 | 16.46 | 15.40 | 16.21 | 262,818 | +0.65(+4.20%) |
Jan 21, 2014 | 15.38 | 15.84 | 15.08 | 15.56 | 754,347 | +0.21(+1.35%) |
Jan 17, 2014 | 15.71 | 15.35 | 15.35 | 15.35 | 259,546 | -0.19(-1.21%) |
Jan 16, 2014 | 14.67 | 15.95 | 14.65 | 15.54 | 875,594 | +0.93(+6.39%) |
Jan 15, 2014 | 14.28 | 14.79 | 14.19 | 14.60 | 938,560 | +0.32(+2.27%) |
Jan 14, 2014 | 14.13 | 14.55 | 14.02 | 14.28 | 1,100,757 | +0.26(+1.85%) |
Jan 13, 2014 | 14.10 | 14.20 | 13.94 | 14.02 | 309,156 | -0.09(-0.64%) |
Jan 10, 2014 | 14.31 | 15.09 | 13.94 | 14.11 | 523,408 | -0.16(-1.09%) |
Jan 09, 2014 | 13.92 | 15.16 | 13.83 | 14.27 | 813,911 | +0.39(+2.80%) |
Jan 08, 2014 | 13.91 | 14.01 | 13.76 | 13.88 | 194,946 | -0.03(-0.19%) |
Jan 07, 2014 | 13.85 | 13.96 | 13.61 | 13.91 | 332,892 | +0.10(+0.70%) |
Jan 06, 2014 | 13.89 | 13.92 | 13.63 | 13.81 | 119,119 | +0.02(+0.14%) |
Jan 03, 2014 | 13.53 | 13.81 | 13.50 | 13.79 | 97,708 | +0.27(+2.01%) |
Jan 02, 2014 | 13.58 | 13.90 | 13.10 | 13.52 | 288,006 | -0.07(-0.52%) |
Dec 31, 2013 | 13.48 | 13.59 | 13.59 | 13.59 | 111,013 | +0.12(+0.87%) |
Dec 30, 2013 | 13.61 | 13.63 | 13.14 | 13.47 | 211,600 | -0.25(-1.79%) |
Dec 27, 2013 | 13.97 | 13.97 | 13.61 | 13.72 | 88,776 | -0.16(-1.12%) |
Dec 26, 2013 | 13.80 | 13.96 | 13.63 | 13.87 | 122,394 | +0.29(+2.10%) |
Dec 24, 2013 | 13.41 | 13.85 | 13.41 | 13.59 | 89,379 | +0.06(+0.48%) |
Dec 23, 2013 | 13.54 | 13.54 | 13.04 | 13.52 | 220,653 | +0.10(+0.72%) |
Dec 20, 2013 | 13.37 | 13.46 | 12.82 | 13.43 | 990,003 | +0.14(+1.07%) |
Dec 19, 2013 | 13.20 | 13.57 | 12.60 | 13.28 | 238,682 | +0.03(+0.20%) |
Dec 18, 2013 | 12.59 | 13.34 | 12.48 | 13.26 | 280,649 | +0.64(+5.08%) |
Dec 17, 2013 | 12.66 | 12.77 | 11.90 | 12.62 | 510,742 | -0.43(-3.32%) |
Dec 16, 2013 | 12.95 | 13.87 | 12.75 | 13.05 | 456,503 | -0.08(-0.59%) |
Dec 13, 2013 | 13.66 | 13.76 | 13.13 | 13.13 | 162,949 | -0.49(-3.57%) |
Dec 12, 2013 | 14.11 | 14.11 | 13.10 | 13.61 | 139,522 | -0.40(-2.82%) |
Dec 11, 2013 | 14.54 | 14.90 | 14.01 | 14.01 | 199,526 | -0.50(-3.44%) |
Dec 10, 2013 | 14.10 | 14.67 | 14.09 | 14.51 | 189,643 | +0.44(+3.13%) |
Dec 09, 2013 | 14.02 | 14.09 | 13.92 | 14.07 | 282,518 | +0.04(+0.28%) |
Dec 06, 2013 | 14.03 | 14.57 | 13.66 | 14.03 | 0 | +0.35(+2.56%) |
Dec 05, 2013 | 14.31 | 14.57 | 13.60 | 13.68 | 0 | -0.66(-4.61%) |
Dec 04, 2013 | 14.42 | 14.79 | 13.92 | 14.34 | 0 | -0.08(-0.54%) |
Dec 03, 2013 | 13.35 | 14.53 | 13.32 | 14.42 | 0 | +1.01(+7.54%) |