Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.14 | 14.27 | 14.13 | 14.21 | 625,248 | +0.08(+0.58%) |
Feb 27, 2014 | 14.11 | 14.16 | 14.06 | 14.13 | 12,221 | -0.03(-0.23%) |
Feb 26, 2014 | 14.09 | 14.22 | 14.09 | 14.16 | 108,662 | +0.15(+1.07%) |
Feb 25, 2014 | 14.08 | 14.08 | 13.97 | 14.01 | 38,235 | -0.03(-0.21%) |
Feb 24, 2014 | 14.11 | 14.11 | 14.03 | 14.04 | 62,885 | -0.17(-1.20%) |
Feb 21, 2014 | 14.23 | 14.25 | 14.16 | 14.21 | 64,628 | -0.00(-0.04%) |
Feb 20, 2014 | 14.33 | 14.36 | 14.19 | 14.21 | 65,568 | -0.17(-1.15%) |
Feb 19, 2014 | 14.25 | 14.39 | 14.24 | 14.38 | 36,176 | +0.14(+0.98%) |
Feb 18, 2014 | 14.24 | 14.28 | 14.21 | 14.24 | 48,656 | -0.05(-0.35%) |
Feb 14, 2014 | 14.29 | 14.29 | 14.29 | 14.29 | 244,800 | -0.19(-1.31%) |
Feb 13, 2014 | 14.59 | 14.59 | 14.48 | 14.48 | 58,738 | -0.15(-1.03%) |
Feb 12, 2014 | 14.63 | 14.66 | 14.55 | 14.63 | 205,939 | +0.00(+0.00%) |
Feb 11, 2014 | 14.76 | 14.76 | 14.58 | 14.63 | 722,276 | -0.19(-1.28%) |
Feb 10, 2014 | 14.83 | 14.84 | 14.79 | 14.82 | 908,938 | -0.09(-0.64%) |
Feb 07, 2014 | 15.04 | 15.04 | 14.91 | 14.91 | 100,569 | -0.12(-0.77%) |
Feb 06, 2014 | 15.03 | 15.07 | 15.03 | 15.03 | 54,818 | -0.01(-0.06%) |
Feb 05, 2014 | 14.97 | 15.09 | 14.97 | 15.04 | 44,847 | -0.03(-0.20%) |
Feb 04, 2014 | 15.14 | 15.14 | 15.07 | 15.07 | 47,493 | +0.04(+0.30%) |
Feb 03, 2014 | 15.13 | 15.15 | 14.92 | 15.03 | 120,219 | -0.16(-1.09%) |
Jan 31, 2014 | 15.10 | 15.26 | 15.10 | 15.19 | 227,895 | -0.04(-0.26%) |
Jan 30, 2014 | 15.23 | 15.24 | 15.19 | 15.23 | 124,192 | +0.38(+2.56%) |
Jan 29, 2014 | 14.89 | 15.00 | 14.71 | 14.85 | 2,101,313 | -0.22(-1.46%) |
Jan 28, 2014 | 15.01 | 15.12 | 15.01 | 15.07 | 26,706 | +0.01(+0.07%) |
Jan 27, 2014 | 14.96 | 15.10 | 14.92 | 15.06 | 158,636 | +0.19(+1.28%) |
Jan 24, 2014 | 14.91 | 14.98 | 14.87 | 14.87 | 165,539 | -0.08(-0.54%) |
Jan 23, 2014 | 15.06 | 15.06 | 14.92 | 14.95 | 142,688 | -0.36(-2.35%) |
Jan 22, 2014 | 15.24 | 15.31 | 15.24 | 15.31 | 29,812 | +0.07(+0.46%) |
Jan 21, 2014 | 15.29 | 15.30 | 15.20 | 15.24 | 60,629 | +0.17(+1.13%) |
Jan 17, 2014 | 15.16 | 15.07 | 15.07 | 15.07 | 98,000 | -0.15(-0.99%) |
Jan 16, 2014 | 15.21 | 15.26 | 15.21 | 15.22 | 38,550 | -0.01(-0.07%) |
Jan 15, 2014 | 15.31 | 15.31 | 15.23 | 15.23 | 38,872 | +0.02(+0.16%) |
Jan 14, 2014 | 15.12 | 15.23 | 15.06 | 15.21 | 63,155 | +0.14(+0.96%) |
Jan 13, 2014 | 15.16 | 15.17 | 15.06 | 15.06 | 50,592 | -0.10(-0.65%) |
Jan 10, 2014 | 15.24 | 15.24 | 15.15 | 15.16 | 99,661 | -0.25(-1.62%) |
Jan 09, 2014 | 15.46 | 15.47 | 15.39 | 15.41 | 49,945 | -0.05(-0.32%) |
Jan 08, 2014 | 15.47 | 15.51 | 15.41 | 15.46 | 104,261 | +0.10(+0.65%) |
Jan 07, 2014 | 15.41 | 15.45 | 15.36 | 15.36 | 39,678 | +0.09(+0.62%) |
Jan 06, 2014 | 15.24 | 15.43 | 15.16 | 15.27 | 163,744 | -0.04(-0.23%) |
Jan 03, 2014 | 15.38 | 15.39 | 15.25 | 15.30 | 96,810 | -0.16(-1.03%) |
Jan 02, 2014 | 15.49 | 15.50 | 15.37 | 15.46 | 113,790 | -0.27(-1.72%) |
Dec 31, 2013 | 15.88 | 15.73 | 15.73 | 15.73 | 92,600 | -0.09(-0.57%) |
Dec 30, 2013 | 15.69 | 15.83 | 15.69 | 15.82 | 75,760 | +0.22(+1.41%) |
Dec 27, 2013 | 15.59 | 15.62 | 15.57 | 15.60 | 80,207 | -0.06(-0.38%) |
Dec 26, 2013 | 15.56 | 15.66 | 15.56 | 15.66 | 37,284 | -0.08(-0.51%) |
Dec 24, 2013 | 15.78 | 15.79 | 15.73 | 15.74 | 15,155 | -0.06(-0.38%) |
Dec 23, 2013 | 15.80 | 15.82 | 15.74 | 15.80 | 65,159 | +0.04(+0.22%) |
Dec 20, 2013 | 15.85 | 15.96 | 15.70 | 15.77 | 104,037 | -0.14(-0.91%) |
Dec 19, 2013 | 15.76 | 15.92 | 15.75 | 15.91 | 2,613,772 | +0.37(+2.38%) |
Dec 18, 2013 | 15.38 | 15.58 | 15.17 | 15.54 | 78,038 | +0.13(+0.84%) |
Dec 17, 2013 | 15.38 | 15.45 | 15.29 | 15.41 | 63,820 | +0.12(+0.78%) |
Dec 16, 2013 | 15.26 | 15.37 | 15.15 | 15.29 | 107,798 | -0.04(-0.26%) |
Dec 13, 2013 | 15.38 | 15.40 | 15.32 | 15.33 | 28,626 | -0.14(-0.90%) |
Dec 12, 2013 | 15.41 | 15.49 | 15.40 | 15.47 | 34,265 | +0.33(+2.18%) |
Dec 11, 2013 | 15.04 | 15.15 | 15.04 | 15.14 | 33,578 | +0.12(+0.80%) |
Dec 10, 2013 | 14.99 | 15.06 | 14.96 | 15.02 | 279,569 | -0.27(-1.77%) |
Dec 09, 2013 | 15.37 | 15.38 | 15.26 | 15.29 | 91,748 | -0.15(-0.97%) |
Dec 06, 2013 | 15.41 | 15.50 | 15.36 | 15.44 | 53,910 | -0.03(-0.16%) |
Dec 05, 2013 | 15.48 | 15.57 | 15.37 | 15.46 | 64,754 | +0.20(+1.31%) |
Dec 04, 2013 | 15.46 | 15.48 | 15.18 | 15.27 | 148,375 | -0.25(-1.64%) |
Dec 03, 2013 | 15.56 | 15.60 | 15.48 | 15.52 | 67,526 | -0.03(-0.19%) |