Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.54 | 16.01 | 14.90 | 15.09 | 757,578 | -0.32(-2.08%) |
Feb 27, 2014 | 14.28 | 15.50 | 14.28 | 15.41 | 984,306 | +1.13(+7.91%) |
Feb 26, 2014 | 15.96 | 16.33 | 13.97 | 14.28 | 3,061,698 | +0.41(+2.96%) |
Feb 25, 2014 | 14.35 | 14.35 | 13.75 | 13.87 | 660,319 | -0.08(-0.57%) |
Feb 24, 2014 | 13.70 | 14.51 | 13.52 | 13.95 | 484,086 | +0.43(+3.18%) |
Feb 21, 2014 | 13.72 | 13.84 | 13.41 | 13.52 | 266,464 | -0.07(-0.52%) |
Feb 20, 2014 | 13.43 | 13.87 | 13.29 | 13.59 | 334,645 | +0.24(+1.80%) |
Feb 19, 2014 | 13.45 | 13.47 | 13.24 | 13.35 | 180,390 | -0.07(-0.52%) |
Feb 18, 2014 | 13.25 | 13.43 | 13.12 | 13.42 | 88,981 | +0.29(+2.21%) |
Feb 14, 2014 | 13.03 | 13.13 | 13.13 | 13.13 | 118,800 | +0.12(+0.92%) |
Feb 13, 2014 | 12.62 | 13.05 | 12.56 | 13.01 | 290,603 | +0.35(+2.76%) |
Feb 12, 2014 | 12.56 | 12.67 | 12.29 | 12.66 | 128,993 | +0.15(+1.20%) |
Feb 11, 2014 | 12.35 | 12.54 | 12.21 | 12.51 | 543,100 | +0.21(+1.71%) |
Feb 10, 2014 | 12.30 | 12.35 | 12.21 | 12.30 | 575,057 | -0.03(-0.24%) |
Feb 07, 2014 | 12.15 | 12.33 | 12.04 | 12.33 | 172,144 | +0.27(+2.24%) |
Feb 06, 2014 | 12.32 | 12.35 | 12.02 | 12.06 | 74,027 | -0.16(-1.31%) |
Feb 05, 2014 | 12.39 | 12.47 | 12.09 | 12.22 | 313,528 | -0.17(-1.37%) |
Feb 04, 2014 | 12.10 | 12.47 | 11.64 | 12.39 | 324,873 | +0.27(+2.23%) |
Feb 03, 2014 | 11.50 | 12.40 | 11.50 | 12.12 | 935,378 | +0.64(+5.57%) |
Jan 31, 2014 | 11.09 | 11.50 | 11.05 | 11.48 | 228,208 | +0.17(+1.50%) |
Jan 30, 2014 | 11.31 | 11.45 | 11.03 | 11.31 | 319,344 | +0.15(+1.34%) |
Jan 29, 2014 | 11.38 | 11.58 | 10.98 | 11.16 | 317,023 | -0.14(-1.24%) |
Jan 28, 2014 | 11.42 | 11.50 | 11.13 | 11.30 | 719,694 | -0.09(-0.79%) |
Jan 27, 2014 | 12.01 | 12.15 | 11.30 | 11.39 | 632,394 | -0.56(-4.69%) |
Jan 24, 2014 | 11.92 | 12.18 | 11.69 | 11.95 | 386,817 | -0.04(-0.33%) |
Jan 23, 2014 | 12.82 | 13.03 | 11.96 | 11.99 | 524,826 | -0.83(-6.47%) |
Jan 22, 2014 | 13.03 | 13.25 | 12.74 | 12.82 | 425,136 | -0.15(-1.16%) |
Jan 21, 2014 | 13.12 | 13.15 | 12.81 | 12.97 | 157,386 | +0.03(+0.23%) |
Jan 17, 2014 | 13.11 | 12.94 | 12.94 | 12.94 | 516,300 | -0.13(-0.99%) |
Jan 16, 2014 | 13.35 | 13.40 | 13.04 | 13.07 | 207,084 | -0.38(-2.83%) |
Jan 15, 2014 | 13.70 | 13.70 | 13.26 | 13.45 | 508,842 | -0.25(-1.82%) |
Jan 14, 2014 | 13.28 | 13.95 | 13.08 | 13.70 | 454,963 | +0.44(+3.32%) |
Jan 13, 2014 | 13.38 | 13.58 | 13.10 | 13.26 | 160,579 | -0.22(-1.63%) |
Jan 10, 2014 | 13.93 | 13.93 | 13.15 | 13.48 | 276,401 | -0.17(-1.25%) |
Jan 09, 2014 | 13.92 | 14.00 | 13.44 | 13.65 | 336,648 | +0.03(+0.22%) |
Jan 08, 2014 | 13.85 | 13.95 | 13.42 | 13.62 | 170,039 | -0.28(-2.01%) |
Jan 07, 2014 | 14.26 | 14.26 | 13.12 | 13.90 | 268,951 | -0.06(-0.43%) |
Jan 06, 2014 | 14.05 | 14.05 | 13.64 | 13.96 | 350,636 | +0.01(+0.07%) |
Jan 03, 2014 | 13.94 | 14.07 | 13.80 | 13.95 | 198,222 | +0.03(+0.22%) |
Jan 02, 2014 | 14.01 | 14.20 | 13.88 | 13.92 | 123,959 | -0.26(-1.83%) |
Dec 31, 2013 | 14.44 | 14.18 | 14.18 | 14.18 | 243,400 | -0.19(-1.32%) |
Dec 30, 2013 | 14.50 | 14.55 | 13.90 | 14.37 | 616,538 | -0.18(-1.24%) |
Dec 27, 2013 | 14.44 | 14.60 | 14.07 | 14.55 | 118,092 | +0.17(+1.18%) |
Dec 26, 2013 | 14.37 | 14.44 | 14.15 | 14.38 | 110,870 | +0.03(+0.21%) |
Dec 24, 2013 | 14.21 | 14.44 | 14.08 | 14.35 | 92,325 | +0.11(+0.77%) |
Dec 23, 2013 | 14.22 | 14.30 | 13.76 | 14.24 | 232,369 | +0.04(+0.28%) |
Dec 20, 2013 | 13.67 | 14.27 | 13.20 | 14.20 | 3,948,621 | +0.60(+4.41%) |
Dec 19, 2013 | 13.95 | 14.05 | 13.39 | 13.60 | 152,624 | -0.43(-3.06%) |
Dec 18, 2013 | 13.88 | 14.35 | 12.99 | 14.03 | 344,993 | +0.11(+0.79%) |
Dec 17, 2013 | 13.80 | 13.98 | 13.09 | 13.92 | 230,595 | +0.11(+0.80%) |
Dec 16, 2013 | 13.03 | 13.85 | 13.03 | 13.81 | 322,757 | +0.89(+6.89%) |
Dec 13, 2013 | 13.02 | 13.54 | 12.79 | 12.92 | 328,670 | -0.06(-0.46%) |
Dec 12, 2013 | 12.78 | 13.54 | 12.78 | 12.98 | 208,684 | +0.23(+1.80%) |
Dec 11, 2013 | 13.07 | 13.65 | 12.31 | 12.75 | 179,188 | -0.34(-2.60%) |
Dec 10, 2013 | 13.80 | 13.99 | 13.04 | 13.09 | 305,426 | -0.75(-5.42%) |
Dec 09, 2013 | 14.45 | 14.85 | 13.73 | 13.84 | 914,568 | -0.59(-4.09%) |
Dec 06, 2013 | 14.30 | 14.53 | 14.11 | 14.43 | 0 | +0.07(+0.49%) |
Dec 05, 2013 | 13.54 | 14.52 | 13.46 | 14.36 | 0 | +0.73(+5.36%) |
Dec 04, 2013 | 13.70 | 14.05 | 12.71 | 13.63 | 0 | -0.32(-2.29%) |
Dec 03, 2013 | 14.40 | 14.50 | 13.80 | 13.95 | 0 | -0.21(-1.48%) |