Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.53 | 14.07 | 13.50 | 13.99 | 821,027 | +0.39(+2.87%) |
Feb 27, 2014 | 13.76 | 13.87 | 13.48 | 13.60 | 703,488 | -0.10(-0.73%) |
Feb 26, 2014 | 13.96 | 14.20 | 13.55 | 13.70 | 2,309,169 | -0.72(-4.99%) |
Feb 25, 2014 | 14.30 | 14.44 | 14.14 | 14.42 | 432,974 | +0.04(+0.28%) |
Feb 24, 2014 | 14.15 | 14.49 | 14.15 | 14.38 | 1,167,263 | +0.29(+2.06%) |
Feb 21, 2014 | 14.10 | 14.36 | 14.07 | 14.09 | 500,516 | -0.02(-0.14%) |
Feb 20, 2014 | 14.06 | 14.26 | 13.97 | 14.11 | 516,787 | +0.10(+0.71%) |
Feb 19, 2014 | 14.15 | 14.26 | 13.97 | 14.01 | 613,916 | -0.19(-1.34%) |
Feb 18, 2014 | 13.90 | 14.55 | 13.90 | 14.20 | 1,076,899 | +0.25(+1.79%) |
Feb 14, 2014 | 13.95 | 13.95 | 13.95 | 0 | -0.05(-0.36%) | |
Feb 13, 2014 | 13.63 | 14.00 | 13.62 | 14.00 | 2,002,722 | +0.32(+2.34%) |
Feb 12, 2014 | 14.01 | 14.13 | 13.66 | 13.68 | 1,581,011 | -0.29(-2.08%) |
Feb 11, 2014 | 13.90 | 14.18 | 13.90 | 13.97 | 519,148 | +0.04(+0.29%) |
Feb 10, 2014 | 13.69 | 14.05 | 13.60 | 13.93 | 853,374 | +0.30(+2.20%) |
Feb 07, 2014 | 13.62 | 13.68 | 13.32 | 13.63 | 666,259 | +0.05(+0.37%) |
Feb 06, 2014 | 13.03 | 13.95 | 12.98 | 13.58 | 1,073,357 | +0.60(+4.62%) |
Feb 05, 2014 | 12.68 | 13.02 | 12.66 | 12.98 | 557,681 | +0.32(+2.53%) |
Feb 04, 2014 | 12.55 | 12.72 | 12.50 | 12.66 | 298,511 | +0.09(+0.72%) |
Feb 03, 2014 | 12.81 | 12.81 | 12.32 | 12.57 | 549,068 | -0.18(-1.41%) |
Jan 31, 2014 | 12.71 | 12.86 | 12.61 | 12.75 | 387,382 | -0.01(-0.08%) |
Jan 30, 2014 | 12.71 | 12.90 | 12.70 | 12.76 | 410,899 | +0.01(+0.08%) |
Jan 29, 2014 | 12.72 | 12.95 | 12.55 | 12.75 | 489,204 | -0.04(-0.31%) |
Jan 28, 2014 | 12.67 | 12.92 | 12.61 | 12.79 | 263,533 | +0.17(+1.35%) |
Jan 27, 2014 | 13.04 | 13.04 | 12.53 | 12.62 | 273,165 | -0.37(-2.85%) |
Jan 24, 2014 | 12.78 | 13.15 | 12.78 | 12.99 | 360,308 | +0.00(+0.00%) |
Jan 23, 2014 | 13.07 | 13.09 | 12.89 | 12.99 | 269,037 | +0.00(+0.00%) |
Jan 22, 2014 | 13.10 | 13.20 | 12.77 | 12.99 | 606,199 | -0.18(-1.37%) |
Jan 21, 2014 | 13.20 | 13.26 | 13.01 | 13.17 | 355,030 | -0.06(-0.45%) |
Jan 20, 2014 | 13.29 | 13.41 | 13.15 | 13.23 | 126,443 | -0.09(-0.68%) |
Jan 17, 2014 | 13.10 | 13.40 | 12.95 | 13.32 | 453,304 | +0.24(+1.83%) |
Jan 16, 2014 | 12.75 | 13.10 | 12.73 | 13.08 | 396,048 | +0.34(+2.67%) |
Jan 15, 2014 | 12.57 | 12.88 | 12.57 | 12.74 | 320,774 | +0.17(+1.35%) |
Jan 14, 2014 | 12.39 | 12.64 | 12.27 | 12.57 | 367,109 | +0.21(+1.70%) |
Jan 13, 2014 | 12.76 | 12.82 | 12.20 | 12.36 | 283,625 | -0.39(-3.06%) |
Jan 10, 2014 | 12.68 | 12.84 | 12.60 | 12.75 | 285,525 | +0.05(+0.39%) |
Jan 09, 2014 | 13.06 | 13.13 | 12.64 | 12.70 | 660,373 | -0.31(-2.38%) |
Jan 08, 2014 | 13.12 | 13.33 | 12.98 | 13.01 | 588,184 | -0.09(-0.69%) |
Jan 07, 2014 | 12.85 | 13.34 | 12.80 | 13.10 | 623,163 | +0.23(+1.79%) |
Jan 06, 2014 | 12.79 | 12.96 | 12.72 | 12.87 | 160,425 | +0.15(+1.18%) |
Jan 03, 2014 | 12.85 | 13.01 | 12.66 | 12.72 | 378,360 | -0.20(-1.55%) |
Jan 02, 2014 | 12.88 | 13.06 | 12.86 | 12.92 | 207,230 | -0.06(-0.46%) |
Dec 31, 2013 | 12.98 | 12.98 | 12.98 | 0 | +0.04(+0.31%) | |
Dec 30, 2013 | 12.83 | 13.08 | 12.83 | 12.94 | 257,945 | +0.10(+0.78%) |
Dec 27, 2013 | 12.75 | 12.92 | 12.75 | 12.84 | 195,350 | -0.09(-0.70%) |
Dec 24, 2013 | 12.93 | 12.93 | 12.93 | 0 | +0.25(+1.97%) | |
Dec 23, 2013 | 12.82 | 12.87 | 12.68 | 12.68 | 157,168 | -0.14(-1.09%) |
Dec 20, 2013 | 12.60 | 12.96 | 12.54 | 12.82 | 1,258,681 | +0.28(+2.23%) |
Dec 19, 2013 | 12.53 | 12.67 | 12.50 | 12.54 | 236,181 | -0.01(-0.08%) |
Dec 18, 2013 | 12.32 | 12.69 | 12.27 | 12.55 | 623,172 | +0.28(+2.28%) |
Dec 17, 2013 | 12.40 | 12.40 | 12.23 | 12.27 | 457,626 | -0.08(-0.65%) |
Dec 16, 2013 | 12.40 | 12.53 | 12.32 | 12.35 | 411,945 | +0.06(+0.49%) |
Dec 13, 2013 | 12.58 | 12.59 | 12.01 | 12.29 | 562,869 | -0.22(-1.76%) |
Dec 12, 2013 | 12.45 | 12.75 | 12.45 | 12.51 | 1,352,843 | +0.10(+0.81%) |
Dec 11, 2013 | 12.20 | 12.55 | 12.15 | 12.41 | 361,049 | +0.16(+1.31%) |
Dec 10, 2013 | 12.03 | 12.26 | 12.03 | 12.25 | 573,931 | +0.19(+1.58%) |
Dec 09, 2013 | 12.07 | 12.15 | 11.97 | 12.06 | 331,754 | -0.01(-0.08%) |
Dec 06, 2013 | 12.50 | 12.50 | 12.07 | 12.07 | 407,018 | -0.47(-3.75%) |
Dec 05, 2013 | 12.43 | 12.59 | 12.25 | 12.54 | 292,340 | +0.13(+1.05%) |
Dec 04, 2013 | 12.56 | 12.56 | 12.07 | 12.41 | 263,639 | -0.14(-1.12%) |
Dec 03, 2013 | 12.05 | 12.57 | 12.02 | 12.55 | 291,719 | +0.33(+2.70%) |