Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.50 | 13.77 | 13.43 | 13.59 | 7,463,230 | +0.15(+1.12%) |
Feb 27, 2014 | 13.56 | 13.60 | 13.36 | 13.44 | 7,658,312 | -0.16(-1.18%) |
Feb 26, 2014 | 13.07 | 13.78 | 13.01 | 13.60 | 11,836,438 | +0.60(+4.62%) |
Feb 25, 2014 | 13.00 | 13.09 | 12.61 | 13.00 | 15,830,047 | -0.39(-2.91%) |
Feb 24, 2014 | 13.18 | 13.52 | 13.09 | 13.39 | 7,900,611 | +0.30(+2.29%) |
Feb 21, 2014 | 13.14 | 13.18 | 13.08 | 13.09 | 4,332,377 | -0.01(-0.08%) |
Feb 20, 2014 | 13.02 | 13.15 | 12.98 | 13.10 | 5,214,239 | +0.12(+0.92%) |
Feb 19, 2014 | 13.06 | 13.06 | 12.96 | 12.98 | 6,099,304 | -0.15(-1.14%) |
Feb 18, 2014 | 13.04 | 13.15 | 12.95 | 13.13 | 7,034,914 | +0.10(+0.77%) |
Feb 14, 2014 | 13.02 | 13.03 | 13.03 | 13.03 | 7,350,800 | -0.04(-0.31%) |
Feb 13, 2014 | 13.18 | 13.20 | 13.04 | 13.07 | 6,571,752 | -0.13(-0.98%) |
Feb 12, 2014 | 13.47 | 13.61 | 13.18 | 13.20 | 6,032,381 | -0.26(-1.93%) |
Feb 11, 2014 | 13.22 | 13.54 | 13.19 | 13.46 | 6,382,348 | +0.23(+1.74%) |
Feb 10, 2014 | 13.11 | 13.28 | 13.09 | 13.23 | 6,524,270 | +0.16(+1.22%) |
Feb 07, 2014 | 13.28 | 13.38 | 13.02 | 13.07 | 6,905,649 | -0.20(-1.51%) |
Feb 06, 2014 | 12.89 | 13.31 | 12.87 | 13.27 | 10,803,355 | +0.38(+2.95%) |
Feb 05, 2014 | 12.78 | 12.96 | 12.71 | 12.89 | 7,027,502 | +0.01(+0.08%) |
Feb 04, 2014 | 13.01 | 13.07 | 12.83 | 12.88 | 8,108,770 | -0.02(-0.16%) |
Feb 03, 2014 | 13.11 | 13.17 | 12.74 | 12.90 | 10,433,806 | -0.26(-1.98%) |
Jan 31, 2014 | 13.20 | 13.28 | 13.01 | 13.16 | 7,421,790 | -0.27(-2.01%) |
Jan 30, 2014 | 13.43 | 13.55 | 13.40 | 13.43 | 6,338,560 | +0.13(+0.98%) |
Jan 29, 2014 | 13.37 | 13.50 | 13.29 | 13.30 | 7,350,921 | -0.18(-1.34%) |
Jan 28, 2014 | 13.45 | 13.64 | 13.44 | 13.48 | 7,228,496 | +0.08(+0.60%) |
Jan 27, 2014 | 13.52 | 13.62 | 13.17 | 13.40 | 11,264,687 | -0.12(-0.89%) |
Jan 24, 2014 | 13.70 | 13.74 | 13.48 | 13.52 | 10,068,883 | -0.23(-1.67%) |
Jan 23, 2014 | 13.70 | 13.81 | 13.62 | 13.75 | 8,548,515 | -0.07(-0.51%) |
Jan 22, 2014 | 13.69 | 14.01 | 13.65 | 13.82 | 8,774,443 | +0.19(+1.39%) |
Jan 21, 2014 | 13.73 | 13.81 | 13.53 | 13.63 | 10,236,097 | +0.02(+0.15%) |
Jan 17, 2014 | 13.90 | 13.61 | 13.61 | 13.61 | 22,251,100 | -0.28(-2.02%) |
Jan 16, 2014 | 14.25 | 14.30 | 13.61 | 13.89 | 27,387,926 | -0.58(-4.01%) |
Jan 15, 2014 | 14.60 | 14.74 | 14.40 | 14.47 | 7,269,859 | -0.13(-0.89%) |
Jan 14, 2014 | 14.54 | 14.72 | 14.41 | 14.60 | 7,290,528 | +0.10(+0.69%) |
Jan 13, 2014 | 15.00 | 15.02 | 14.40 | 14.50 | 8,350,222 | -0.47(-3.14%) |
Jan 10, 2014 | 15.13 | 15.21 | 14.94 | 14.97 | 6,139,228 | -0.17(-1.12%) |
Jan 09, 2014 | 15.59 | 15.61 | 14.91 | 15.14 | 12,549,066 | -0.47(-3.01%) |
Jan 08, 2014 | 15.76 | 15.80 | 15.54 | 15.61 | 9,740,867 | -0.19(-1.20%) |
Jan 07, 2014 | 15.33 | 15.81 | 15.33 | 15.80 | 14,833,382 | +0.47(+3.07%) |
Jan 06, 2014 | 15.82 | 15.87 | 15.31 | 15.33 | 9,031,811 | -0.46(-2.91%) |
Jan 03, 2014 | 15.53 | 15.86 | 15.51 | 15.79 | 6,432,828 | +0.20(+1.28%) |
Jan 02, 2014 | 15.90 | 16.00 | 15.56 | 15.59 | 7,740,870 | -0.30(-1.89%) |
Dec 31, 2013 | 15.97 | 15.89 | 15.89 | 15.89 | 3,562,400 | -0.08(-0.50%) |
Dec 30, 2013 | 15.86 | 16.00 | 15.84 | 15.97 | 3,651,552 | +0.18(+1.14%) |
Dec 27, 2013 | 15.87 | 15.95 | 15.70 | 15.79 | 6,445,750 | -0.10(-0.63%) |
Dec 26, 2013 | 15.92 | 16.00 | 15.83 | 15.89 | 3,216,948 | -0.02(-0.13%) |
Dec 24, 2013 | 15.69 | 16.00 | 15.55 | 15.91 | 3,565,669 | -0.02(-0.13%) |
Dec 23, 2013 | 15.68 | 16.02 | 15.61 | 15.93 | 7,438,377 | +0.20(+1.27%) |
Dec 20, 2013 | 15.68 | 15.90 | 15.60 | 15.73 | 13,684,366 | +0.15(+0.96%) |
Dec 19, 2013 | 15.47 | 15.67 | 15.46 | 15.58 | 5,218,272 | -0.04(-0.26%) |
Dec 18, 2013 | 15.17 | 15.69 | 15.17 | 15.62 | 9,446,224 | +0.40(+2.63%) |
Dec 17, 2013 | 15.37 | 15.43 | 14.98 | 15.22 | 12,569,454 | -0.19(-1.23%) |
Dec 16, 2013 | 15.54 | 15.70 | 15.37 | 15.41 | 7,788,195 | -0.02(-0.13%) |
Dec 13, 2013 | 15.68 | 15.71 | 15.43 | 15.43 | 7,729,918 | -0.08(-0.52%) |
Dec 12, 2013 | 15.83 | 15.97 | 15.49 | 15.51 | 11,982,797 | -0.37(-2.33%) |
Dec 11, 2013 | 16.12 | 16.18 | 15.82 | 15.88 | 7,174,338 | -0.27(-1.67%) |
Dec 10, 2013 | 15.99 | 16.21 | 15.89 | 16.15 | 7,979,728 | +0.11(+0.69%) |
Dec 09, 2013 | 15.99 | 16.12 | 15.90 | 16.04 | 9,214,398 | +0.08(+0.50%) |
Dec 06, 2013 | 15.87 | 16.00 | 15.68 | 15.96 | 0 | +0.29(+1.85%) |
Dec 05, 2013 | 15.38 | 15.77 | 15.31 | 15.67 | 8,689,183 | +0.27(+1.75%) |
Dec 04, 2013 | 15.40 | 15.79 | 15.39 | 15.40 | 0 | -0.15(-0.96%) |
Dec 03, 2013 | 15.39 | 15.57 | 15.27 | 15.55 | 0 | +0.07(+0.45%) |