Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.32 | 15.38 | 15.15 | 15.23 | 324,952 | -0.08(-0.52%) |
Feb 27, 2014 | 15.29 | 15.32 | 15.18 | 15.31 | 244,437 | +0.11(+0.72%) |
Feb 26, 2014 | 15.22 | 15.31 | 15.16 | 15.20 | 224,260 | +0.04(+0.24%) |
Feb 25, 2014 | 15.24 | 15.27 | 15.13 | 15.17 | 222,315 | -0.05(-0.34%) |
Feb 24, 2014 | 15.21 | 15.29 | 15.13 | 15.22 | 160,353 | +0.09(+0.59%) |
Feb 21, 2014 | 15.17 | 15.19 | 15.10 | 15.13 | 148,114 | +0.03(+0.18%) |
Feb 20, 2014 | 15.04 | 15.16 | 14.98 | 15.10 | 108,339 | +0.11(+0.72%) |
Feb 19, 2014 | 15.14 | 15.18 | 14.99 | 14.99 | 243,058 | -0.16(-1.07%) |
Feb 18, 2014 | 15.05 | 15.17 | 15.03 | 15.16 | 660,710 | +0.13(+0.86%) |
Feb 14, 2014 | 15.03 | 15.03 | 15.03 | 15.03 | 545,811 | -0.00(-0.02%) |
Feb 13, 2014 | 14.82 | 15.03 | 14.75 | 15.03 | 459,115 | +0.15(+0.98%) |
Feb 12, 2014 | 14.89 | 14.93 | 14.85 | 14.88 | 381,890 | +0.05(+0.33%) |
Feb 11, 2014 | 14.73 | 14.87 | 14.72 | 14.83 | 374,520 | +0.15(+1.03%) |
Feb 10, 2014 | 14.62 | 14.70 | 14.60 | 14.68 | 171,691 | +0.08(+0.54%) |
Feb 07, 2014 | 14.45 | 14.60 | 14.41 | 14.60 | 368,128 | +0.24(+1.66%) |
Feb 06, 2014 | 14.26 | 14.38 | 14.26 | 14.37 | 191,356 | +0.20(+1.41%) |
Feb 05, 2014 | 14.23 | 14.23 | 14.04 | 14.17 | 513,541 | -0.07(-0.52%) |
Feb 04, 2014 | 14.18 | 14.31 | 14.18 | 14.24 | 286,612 | +0.13(+0.89%) |
Feb 03, 2014 | 14.52 | 14.53 | 14.10 | 14.11 | 583,607 | -0.40(-2.78%) |
Jan 31, 2014 | 14.45 | 14.58 | 14.39 | 14.52 | 492,042 | -0.04(-0.28%) |
Jan 30, 2014 | 14.49 | 14.64 | 14.48 | 14.56 | 432,091 | +0.21(+1.44%) |
Jan 29, 2014 | 14.42 | 14.43 | 14.30 | 14.35 | 234,321 | -0.14(-0.99%) |
Jan 28, 2014 | 14.39 | 14.51 | 14.39 | 14.49 | 155,906 | +0.03(+0.19%) |
Jan 27, 2014 | 14.58 | 14.63 | 14.33 | 14.47 | 1,025,025 | -0.15(-1.04%) |
Jan 24, 2014 | 14.81 | 14.83 | 14.59 | 14.62 | 407,824 | -0.31(-2.10%) |
Jan 23, 2014 | 14.99 | 14.99 | 14.84 | 14.93 | 425,021 | -0.07(-0.46%) |
Jan 22, 2014 | 15.00 | 15.03 | 14.96 | 15.00 | 113,519 | +0.09(+0.63%) |
Jan 21, 2014 | 14.94 | 14.98 | 14.82 | 14.91 | 128,549 | +0.05(+0.33%) |
Jan 17, 2014 | 14.92 | 14.86 | 14.86 | 14.86 | 152,293 | -0.07(-0.49%) |
Jan 16, 2014 | 14.92 | 15.11 | 14.86 | 14.93 | 187,087 | +0.01(+0.08%) |
Jan 15, 2014 | 14.78 | 14.93 | 14.78 | 14.92 | 170,046 | +0.14(+0.92%) |
Jan 14, 2014 | 14.60 | 14.80 | 14.60 | 14.78 | 160,453 | +0.25(+1.73%) |
Jan 13, 2014 | 14.78 | 14.80 | 14.49 | 14.53 | 272,427 | -0.23(-1.56%) |
Jan 10, 2014 | 14.74 | 14.77 | 14.66 | 14.76 | 67,565 | +0.04(+0.27%) |
Jan 09, 2014 | 14.79 | 14.79 | 14.66 | 14.72 | 262,200 | -0.02(-0.15%) |
Jan 08, 2014 | 14.70 | 14.75 | 14.70 | 14.74 | 103,848 | +0.04(+0.27%) |
Jan 07, 2014 | 14.62 | 14.72 | 14.62 | 14.71 | 174,426 | +0.15(+1.04%) |
Jan 06, 2014 | 14.64 | 14.64 | 14.52 | 14.55 | 297,295 | -0.07(-0.45%) |
Jan 03, 2014 | 14.68 | 14.70 | 14.59 | 14.62 | 174,393 | -0.07(-0.49%) |
Jan 02, 2014 | 14.68 | 14.74 | 14.63 | 14.69 | 819,484 | -0.07(-0.45%) |
Dec 31, 2013 | 14.74 | 14.76 | 14.76 | 14.76 | 136,730 | +0.04(+0.28%) |
Dec 30, 2013 | 14.72 | 14.72 | 14.66 | 14.72 | 183,297 | -0.00(-0.03%) |
Dec 27, 2013 | 14.75 | 14.77 | 14.70 | 14.72 | 238,334 | -0.03(-0.18%) |
Dec 26, 2013 | 14.74 | 14.75 | 14.74 | 14.75 | 179,328 | +0.05(+0.32%) |
Dec 24, 2013 | 14.71 | 14.74 | 14.66 | 14.70 | 102,881 | +0.03(+0.20%) |
Dec 23, 2013 | 15.20 | 15.21 | 14.55 | 14.67 | 478,380 | +0.12(+0.84%) |
Dec 20, 2013 | 14.40 | 14.56 | 14.40 | 14.55 | 120,111 | +0.18(+1.25%) |
Dec 19, 2013 | 14.39 | 14.39 | 14.31 | 14.37 | 195,949 | -0.02(-0.16%) |
Dec 18, 2013 | 14.26 | 14.40 | 14.10 | 14.39 | 154,529 | +0.14(+0.99%) |
Dec 17, 2013 | 14.27 | 14.29 | 14.17 | 14.25 | 138,123 | -0.01(-0.09%) |
Dec 16, 2013 | 14.23 | 14.30 | 14.20 | 14.27 | 90,792 | +0.12(+0.84%) |
Dec 13, 2013 | 14.21 | 14.21 | 14.14 | 14.15 | 154,729 | -0.05(-0.33%) |
Dec 12, 2013 | 14.18 | 14.20 | 14.11 | 14.19 | 137,354 | +0.01(+0.08%) |
Dec 11, 2013 | 14.38 | 14.38 | 14.14 | 14.18 | 373,542 | -0.20(-1.38%) |
Dec 10, 2013 | 14.39 | 14.42 | 14.36 | 14.38 | 106,684 | -0.02(-0.17%) |
Dec 09, 2013 | 14.45 | 14.58 | 14.38 | 14.41 | 152,254 | +0.02(+0.16%) |
Dec 06, 2013 | 14.38 | 14.40 | 14.31 | 14.38 | 0 | +0.09(+0.63%) |
Dec 05, 2013 | 14.30 | 14.30 | 14.23 | 14.29 | 0 | +0.02(+0.11%) |
Dec 04, 2013 | 14.25 | 14.32 | 14.18 | 14.28 | 0 | +0.02(+0.16%) |
Dec 03, 2013 | 14.31 | 14.33 | 14.23 | 14.26 | 0 | -0.05(-0.36%) |