Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.64 | 13.86 | 13.59 | 13.74 | 2,549,523 | +0.02(+0.17%) |
Feb 27, 2014 | 13.54 | 13.74 | 13.47 | 13.71 | 2,152,434 | +0.18(+1.34%) |
Feb 26, 2014 | 13.42 | 13.63 | 13.39 | 13.53 | 2,678,667 | +0.20(+1.48%) |
Feb 25, 2014 | 13.39 | 13.50 | 13.06 | 13.34 | 3,537,534 | -0.11(-0.82%) |
Feb 24, 2014 | 13.62 | 13.91 | 13.41 | 13.45 | 3,222,503 | -0.46(-3.34%) |
Feb 21, 2014 | 14.21 | 14.23 | 13.90 | 13.91 | 2,419,355 | -0.27(-1.89%) |
Feb 20, 2014 | 14.24 | 14.27 | 13.99 | 14.18 | 3,115,229 | +0.00(+0.00%) |
Feb 19, 2014 | 14.10 | 14.50 | 14.08 | 14.18 | 5,713,343 | -0.01(-0.06%) |
Feb 18, 2014 | 14.01 | 14.26 | 13.93 | 14.19 | 3,681,217 | +0.11(+0.78%) |
Feb 14, 2014 | 13.91 | 14.08 | 14.08 | 14.08 | 2,013,379 | +0.16(+1.13%) |
Feb 13, 2014 | 13.58 | 13.93 | 13.57 | 13.92 | 2,841,898 | +0.21(+1.55%) |
Feb 12, 2014 | 13.56 | 13.79 | 13.52 | 13.71 | 3,882,149 | +0.23(+1.69%) |
Feb 11, 2014 | 13.53 | 13.53 | 13.11 | 13.48 | 4,098,322 | +0.63(+4.91%) |
Feb 10, 2014 | 12.86 | 12.90 | 12.78 | 12.85 | 2,347,187 | -0.02(-0.12%) |
Feb 07, 2014 | 12.93 | 12.97 | 12.72 | 12.86 | 5,537,902 | +0.10(+0.80%) |
Feb 06, 2014 | 12.76 | 12.82 | 12.69 | 12.76 | 3,521,547 | +0.07(+0.56%) |
Feb 05, 2014 | 12.89 | 12.90 | 12.51 | 12.69 | 3,821,770 | +0.12(+0.94%) |
Feb 04, 2014 | 12.56 | 12.70 | 12.45 | 12.57 | 3,110,987 | +0.10(+0.82%) |
Feb 03, 2014 | 13.00 | 13.00 | 12.45 | 12.47 | 4,920,522 | -0.53(-4.06%) |
Jan 31, 2014 | 12.99 | 13.16 | 12.84 | 13.00 | 2,612,104 | -0.17(-1.26%) |
Jan 30, 2014 | 13.25 | 13.32 | 13.03 | 13.16 | 3,560,547 | +0.09(+0.66%) |
Jan 29, 2014 | 13.27 | 13.36 | 12.97 | 13.08 | 5,777,968 | -0.20(-1.48%) |
Jan 28, 2014 | 13.13 | 13.32 | 12.77 | 13.27 | 10,604,868 | +0.29(+2.25%) |
Jan 27, 2014 | 13.49 | 13.49 | 12.96 | 12.98 | 7,884,198 | -0.38(-2.83%) |
Jan 24, 2014 | 13.79 | 13.79 | 13.35 | 13.36 | 3,579,385 | -0.48(-3.47%) |
Jan 23, 2014 | 14.06 | 14.10 | 13.82 | 13.84 | 4,734,269 | -0.26(-1.84%) |
Jan 22, 2014 | 14.19 | 14.20 | 14.02 | 14.10 | 3,198,128 | -0.06(-0.39%) |
Jan 21, 2014 | 14.49 | 14.57 | 14.09 | 14.16 | 4,025,266 | -0.33(-2.28%) |
Jan 17, 2014 | 14.74 | 14.49 | 14.49 | 14.49 | 3,114,390 | -0.20(-1.39%) |
Jan 16, 2014 | 14.67 | 14.86 | 14.64 | 14.69 | 2,896,475 | +0.06(+0.38%) |
Jan 15, 2014 | 14.61 | 14.77 | 14.49 | 14.64 | 2,560,812 | +0.02(+0.16%) |
Jan 14, 2014 | 14.69 | 14.73 | 14.45 | 14.61 | 4,080,275 | +0.00(+0.00%) |
Jan 13, 2014 | 15.02 | 15.13 | 14.58 | 14.61 | 2,979,261 | -0.43(-2.88%) |
Jan 10, 2014 | 15.10 | 15.10 | 14.94 | 15.05 | 1,309,478 | -0.01(-0.05%) |
Jan 09, 2014 | 15.22 | 15.22 | 15.01 | 15.05 | 2,252,125 | -0.09(-0.57%) |
Jan 08, 2014 | 14.94 | 15.21 | 14.82 | 15.14 | 2,000,310 | +0.19(+1.24%) |
Jan 07, 2014 | 14.90 | 15.10 | 14.81 | 14.96 | 2,164,469 | +0.09(+0.61%) |
Jan 06, 2014 | 15.12 | 15.16 | 14.64 | 14.86 | 2,771,541 | -0.23(-1.51%) |
Jan 03, 2014 | 15.16 | 15.22 | 15.02 | 15.09 | 1,482,026 | -0.03(-0.21%) |
Jan 02, 2014 | 15.28 | 15.38 | 15.01 | 15.12 | 1,928,896 | -0.27(-1.74%) |
Dec 31, 2013 | 15.33 | 15.39 | 15.39 | 15.39 | 1,488,199 | +0.10(+0.67%) |
Dec 30, 2013 | 15.43 | 15.55 | 15.23 | 15.29 | 2,261,489 | -0.23(-1.47%) |
Dec 27, 2013 | 15.16 | 15.53 | 15.08 | 15.52 | 1,666,680 | +0.37(+2.44%) |
Dec 26, 2013 | 15.23 | 15.27 | 15.14 | 15.15 | 1,754,019 | -0.02(-0.10%) |
Dec 24, 2013 | 14.82 | 15.20 | 14.73 | 15.16 | 2,060,004 | +0.42(+2.87%) |
Dec 23, 2013 | 14.54 | 14.75 | 14.47 | 14.74 | 2,050,292 | +0.23(+1.57%) |
Dec 20, 2013 | 14.58 | 14.64 | 14.46 | 14.51 | 3,305,483 | -0.03(-0.22%) |
Dec 19, 2013 | 14.36 | 14.70 | 14.35 | 14.54 | 2,414,887 | +0.19(+1.31%) |
Dec 18, 2013 | 14.75 | 14.79 | 14.10 | 14.36 | 6,178,586 | -0.48(-3.22%) |
Dec 17, 2013 | 14.76 | 14.89 | 14.73 | 14.83 | 1,497,682 | -0.02(-0.11%) |
Dec 16, 2013 | 14.76 | 14.89 | 14.69 | 14.85 | 1,940,193 | +0.14(+0.96%) |
Dec 13, 2013 | 14.61 | 14.74 | 14.61 | 14.71 | 1,141,794 | +0.09(+0.64%) |
Dec 12, 2013 | 14.74 | 14.75 | 14.53 | 14.62 | 2,533,712 | +0.00(+0.00%) |
Dec 11, 2013 | 14.80 | 14.94 | 14.59 | 14.62 | 2,160,509 | -0.21(-1.43%) |
Dec 10, 2013 | 14.93 | 15.05 | 14.80 | 14.83 | 1,336,382 | -0.09(-0.58%) |
Dec 09, 2013 | 14.76 | 14.94 | 14.72 | 14.91 | 1,857,403 | +0.18(+1.22%) |
Dec 06, 2013 | 14.87 | 14.94 | 14.67 | 14.73 | 0 | +0.02(+0.11%) |
Dec 05, 2013 | 14.52 | 14.75 | 14.52 | 14.72 | 0 | +0.11(+0.75%) |
Dec 04, 2013 | 14.28 | 14.73 | 14.24 | 14.61 | 0 | +0.41(+2.87%) |
Dec 03, 2013 | 14.18 | 14.36 | 14.07 | 14.20 | 2,586,849 | -0.02(-0.17%) |