Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.28 | 14.56 | 14.13 | 14.44 | 824,052 | +0.19(+1.35%) |
Feb 27, 2014 | 14.28 | 14.36 | 13.96 | 14.24 | 711,237 | -0.09(-0.60%) |
Feb 26, 2014 | 14.60 | 14.68 | 14.28 | 14.33 | 628,487 | -0.26(-1.77%) |
Feb 25, 2014 | 15.11 | 15.11 | 14.44 | 14.59 | 829,444 | -0.56(-3.67%) |
Feb 24, 2014 | 14.35 | 15.30 | 14.34 | 15.14 | 1,041,666 | +0.80(+5.61%) |
Feb 21, 2014 | 14.08 | 14.53 | 14.08 | 14.34 | 905,634 | +0.26(+1.84%) |
Feb 20, 2014 | 14.31 | 14.58 | 14.04 | 14.08 | 851,266 | -0.29(-2.00%) |
Feb 19, 2014 | 14.23 | 14.63 | 14.17 | 14.37 | 1,027,437 | +0.14(+1.01%) |
Feb 18, 2014 | 14.07 | 14.32 | 14.05 | 14.23 | 813,961 | +0.22(+1.57%) |
Feb 14, 2014 | 14.18 | 14.01 | 14.01 | 14.01 | 684,384 | -0.17(-1.22%) |
Feb 13, 2014 | 14.00 | 14.33 | 13.78 | 14.18 | 590,291 | +0.08(+0.54%) |
Feb 12, 2014 | 13.95 | 14.17 | 13.86 | 14.10 | 630,422 | +0.24(+1.73%) |
Feb 11, 2014 | 13.73 | 14.04 | 13.52 | 13.86 | 731,909 | +0.21(+1.54%) |
Feb 10, 2014 | 13.51 | 13.78 | 13.28 | 13.65 | 740,590 | +0.09(+0.64%) |
Feb 07, 2014 | 13.76 | 13.87 | 13.13 | 13.56 | 786,132 | -0.06(-0.42%) |
Feb 06, 2014 | 13.32 | 13.70 | 13.32 | 13.62 | 770,072 | +0.36(+2.75%) |
Feb 05, 2014 | 13.48 | 13.48 | 13.07 | 13.26 | 669,294 | -0.16(-1.21%) |
Feb 04, 2014 | 13.31 | 13.73 | 13.18 | 13.42 | 729,227 | +0.33(+2.49%) |
Feb 03, 2014 | 13.66 | 13.68 | 12.95 | 13.10 | 890,795 | -0.62(-4.54%) |
Jan 31, 2014 | 13.71 | 13.99 | 13.47 | 13.72 | 642,432 | -0.18(-1.31%) |
Jan 30, 2014 | 14.09 | 14.23 | 13.74 | 13.90 | 665,855 | -0.19(-1.36%) |
Jan 29, 2014 | 14.12 | 14.41 | 13.85 | 14.09 | 794,147 | -0.21(-1.47%) |
Jan 28, 2014 | 14.16 | 14.43 | 14.11 | 14.30 | 453,041 | +0.24(+1.70%) |
Jan 27, 2014 | 14.41 | 14.47 | 13.93 | 14.06 | 629,315 | -0.30(-2.07%) |
Jan 24, 2014 | 14.87 | 14.96 | 14.06 | 14.36 | 961,661 | -0.56(-3.73%) |
Jan 23, 2014 | 15.11 | 15.32 | 14.77 | 14.92 | 764,372 | -0.08(-0.51%) |
Jan 22, 2014 | 14.64 | 15.51 | 14.58 | 14.99 | 1,126,858 | +0.79(+5.53%) |
Jan 21, 2014 | 13.90 | 14.21 | 13.82 | 14.21 | 514,430 | +0.51(+3.71%) |
Jan 17, 2014 | 13.89 | 13.70 | 13.70 | 13.70 | 383,739 | -0.20(-1.45%) |
Jan 16, 2014 | 13.72 | 14.07 | 13.64 | 13.90 | 392,368 | +0.13(+0.97%) |
Jan 15, 2014 | 14.04 | 14.28 | 13.69 | 13.77 | 750,964 | -0.28(-1.98%) |
Jan 14, 2014 | 13.99 | 14.65 | 13.86 | 14.04 | 1,189,457 | +0.20(+1.45%) |
Jan 13, 2014 | 14.11 | 14.30 | 13.67 | 13.84 | 724,441 | -0.29(-2.03%) |
Jan 10, 2014 | 14.03 | 14.20 | 13.87 | 14.13 | 525,026 | +0.21(+1.51%) |
Jan 09, 2014 | 14.13 | 14.21 | 13.71 | 13.92 | 784,345 | -0.12(-0.89%) |
Jan 08, 2014 | 14.46 | 14.51 | 13.91 | 14.04 | 676,119 | -0.52(-3.55%) |
Jan 07, 2014 | 14.30 | 14.67 | 14.22 | 14.56 | 446,792 | +0.34(+2.43%) |
Jan 06, 2014 | 14.46 | 14.46 | 14.11 | 14.22 | 984,171 | -0.20(-1.40%) |
Jan 03, 2014 | 14.72 | 14.86 | 14.37 | 14.42 | 688,198 | -0.23(-1.57%) |
Jan 02, 2014 | 15.15 | 15.30 | 14.46 | 14.65 | 876,012 | -0.68(-4.44%) |
Dec 31, 2013 | 15.41 | 15.33 | 15.33 | 15.33 | 413,177 | -0.02(-0.12%) |
Dec 30, 2013 | 15.60 | 15.92 | 15.27 | 15.35 | 391,514 | -0.27(-1.72%) |
Dec 27, 2013 | 15.52 | 15.80 | 15.15 | 15.61 | 393,880 | +0.29(+1.87%) |
Dec 26, 2013 | 15.60 | 15.77 | 15.30 | 15.33 | 413,690 | -0.16(-1.05%) |
Dec 24, 2013 | 15.15 | 15.53 | 14.99 | 15.49 | 316,307 | +0.29(+1.89%) |
Dec 23, 2013 | 15.18 | 15.55 | 15.11 | 15.20 | 555,749 | +0.10(+0.63%) |
Dec 20, 2013 | 14.91 | 15.22 | 14.85 | 15.11 | 1,076,497 | +0.21(+1.41%) |
Dec 19, 2013 | 14.47 | 14.98 | 14.37 | 14.90 | 557,512 | +0.37(+2.57%) |
Dec 18, 2013 | 14.68 | 14.84 | 14.17 | 14.52 | 641,905 | -0.15(-1.02%) |
Dec 17, 2013 | 14.41 | 14.73 | 14.02 | 14.67 | 920,457 | +0.27(+1.88%) |
Dec 16, 2013 | 14.38 | 14.57 | 14.17 | 14.40 | 671,168 | +0.08(+0.59%) |
Dec 13, 2013 | 14.40 | 14.50 | 13.92 | 14.32 | 683,187 | -0.03(-0.20%) |
Dec 12, 2013 | 13.94 | 14.45 | 13.77 | 14.35 | 951,948 | +0.43(+3.08%) |
Dec 11, 2013 | 14.61 | 14.73 | 13.81 | 13.92 | 1,060,397 | -0.65(-4.48%) |
Dec 10, 2013 | 14.59 | 15.05 | 14.41 | 14.57 | 728,347 | +0.01(+0.06%) |
Dec 09, 2013 | 14.62 | 14.76 | 14.23 | 14.56 | 860,986 | -0.05(-0.32%) |
Dec 06, 2013 | 15.87 | 15.90 | 14.50 | 14.61 | 1,166,456 | -1.01(-6.45%) |
Dec 05, 2013 | 15.90 | 15.99 | 15.39 | 15.61 | 804,776 | -0.38(-2.39%) |
Dec 04, 2013 | 15.57 | 16.36 | 15.54 | 16.00 | 922,814 | +0.43(+2.75%) |
Dec 03, 2013 | 15.69 | 15.83 | 15.15 | 15.57 | 1,172,663 | -0.19(-1.18%) |