Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.75 | 13.77 | 13.57 | 13.61 | 0 | -0.14(-1.02%) |
Feb 27, 2014 | 13.75 | 13.81 | 13.65 | 13.75 | 169,463 | +0.32(+2.35%) |
Feb 26, 2014 | 13.44 | 13.51 | 13.38 | 13.43 | 129,520 | -0.01(-0.04%) |
Feb 25, 2014 | 13.40 | 13.57 | 13.40 | 13.44 | 79,115 | -0.15(-1.10%) |
Feb 24, 2014 | 13.66 | 13.69 | 13.59 | 13.59 | 63,268 | -0.14(-1.02%) |
Feb 21, 2014 | 13.75 | 13.76 | 13.65 | 13.73 | 0 | -0.05(-0.36%) |
Feb 20, 2014 | 13.80 | 13.86 | 13.65 | 13.78 | 68,385 | -0.11(-0.79%) |
Feb 19, 2014 | 13.86 | 14.08 | 13.86 | 13.89 | 90,827 | -0.08(-0.57%) |
Feb 18, 2014 | 13.95 | 13.98 | 13.86 | 13.97 | 81,329 | -0.05(-0.36%) |
Feb 14, 2014 | 14.02 | 14.02 | 14.02 | 0 | +0.13(+0.94%) | |
Feb 13, 2014 | 13.82 | 13.92 | 13.70 | 13.89 | 87,956 | +0.00(+0.00%) |
Feb 12, 2014 | 14.08 | 14.10 | 13.85 | 13.89 | 121,205 | +0.04(+0.29%) |
Feb 11, 2014 | 13.64 | 13.85 | 13.62 | 13.85 | 92,688 | +0.58(+4.37%) |
Feb 10, 2014 | 13.26 | 13.37 | 13.17 | 13.27 | 83,987 | -0.30(-2.20%) |
Feb 07, 2014 | 13.63 | 13.63 | 13.48 | 13.57 | 112,938 | +0.11(+0.81%) |
Feb 06, 2014 | 13.47 | 13.49 | 13.30 | 13.46 | 97,844 | +0.19(+1.43%) |
Feb 05, 2014 | 13.40 | 13.40 | 13.19 | 13.27 | 122,509 | -0.26(-1.92%) |
Feb 04, 2014 | 13.50 | 13.55 | 13.32 | 13.53 | 129,376 | +0.22(+1.65%) |
Feb 03, 2014 | 13.94 | 13.94 | 13.31 | 13.31 | 320,789 | -0.37(-2.70%) |
Jan 31, 2014 | 13.79 | 13.80 | 13.55 | 13.68 | 0 | -0.11(-0.80%) |
Jan 30, 2014 | 13.82 | 13.98 | 13.76 | 13.79 | 181,120 | +0.10(+0.73%) |
Jan 29, 2014 | 13.79 | 13.79 | 13.55 | 13.69 | 97,857 | +0.05(+0.37%) |
Jan 28, 2014 | 13.55 | 13.68 | 13.55 | 13.64 | 114,932 | +0.09(+0.69%) |
Jan 27, 2014 | 13.69 | 13.70 | 13.46 | 13.55 | 98,399 | +0.02(+0.12%) |
Jan 24, 2014 | 13.77 | 13.87 | 13.51 | 13.53 | 0 | -0.29(-2.10%) |
Jan 23, 2014 | 14.00 | 14.10 | 13.80 | 13.82 | 153,582 | -0.77(-5.28%) |
Jan 22, 2014 | 14.47 | 14.59 | 14.46 | 14.59 | 143,668 | +0.33(+2.31%) |
Jan 21, 2014 | 14.26 | 14.34 | 14.19 | 14.26 | 186,931 | +0.18(+1.28%) |
Jan 17, 2014 | 14.08 | 14.08 | 14.08 | 0 | -0.17(-1.18%) | |
Jan 16, 2014 | 14.28 | 14.32 | 14.19 | 14.25 | 61,860 | -0.11(-0.75%) |
Jan 15, 2014 | 14.47 | 14.37 | 14.30 | 14.36 | 64,580 | -0.11(-0.79%) |
Jan 14, 2014 | 14.25 | 14.48 | 14.25 | 14.47 | 84,131 | +0.19(+1.33%) |
Jan 13, 2014 | 14.39 | 14.39 | 14.20 | 14.28 | 116,045 | -0.12(-0.83%) |
Jan 10, 2014 | 14.31 | 14.44 | 14.28 | 14.40 | 114,969 | +0.15(+1.05%) |
Jan 09, 2014 | 14.34 | 14.34 | 14.17 | 14.25 | 88,614 | -0.23(-1.59%) |
Jan 08, 2014 | 14.44 | 14.54 | 14.40 | 14.48 | 102,113 | +0.11(+0.77%) |
Jan 07, 2014 | 14.33 | 14.37 | 14.30 | 14.37 | 110,095 | +0.00(+0.00%) |
Jan 06, 2014 | 14.55 | 14.55 | 14.34 | 14.37 | 94,337 | -0.29(-1.98%) |
Jan 03, 2014 | 14.68 | 14.75 | 14.64 | 14.66 | 0 | -0.11(-0.74%) |
Jan 02, 2014 | 14.91 | 14.94 | 14.75 | 14.77 | 58,658 | -0.41(-2.70%) |
Dec 31, 2013 | 15.18 | 15.18 | 15.18 | 0 | +0.03(+0.20%) | |
Dec 30, 2013 | 15.03 | 15.15 | 14.95 | 15.15 | 42,559 | -0.07(-0.46%) |
Dec 27, 2013 | 15.29 | 15.29 | 15.14 | 15.22 | 66,473 | +0.04(+0.26%) |
Dec 26, 2013 | 15.28 | 15.28 | 15.13 | 15.18 | 128,747 | +0.01(+0.09%) |
Dec 24, 2013 | 15.11 | 15.26 | 15.11 | 15.17 | 68,840 | +0.18(+1.17%) |
Dec 23, 2013 | 14.96 | 15.05 | 14.96 | 14.99 | 123,289 | -0.10(-0.63%) |
Dec 20, 2013 | 15.07 | 15.13 | 14.91 | 15.09 | 0 | -0.01(-0.10%) |
Dec 19, 2013 | 15.11 | 15.11 | 14.91 | 15.10 | 127,393 | -0.35(-2.27%) |
Dec 18, 2013 | 15.34 | 15.52 | 15.15 | 15.45 | 116,518 | +0.23(+1.53%) |
Dec 17, 2013 | 15.35 | 15.35 | 15.15 | 15.22 | 126,688 | -0.22(-1.44%) |
Dec 16, 2013 | 15.41 | 15.50 | 15.35 | 15.44 | 107,518 | +0.03(+0.19%) |
Dec 13, 2013 | 15.36 | 15.45 | 15.33 | 15.41 | 0 | +0.11(+0.72%) |
Dec 12, 2013 | 15.31 | 15.40 | 15.21 | 15.30 | 130,103 | -0.20(-1.29%) |
Dec 11, 2013 | 15.68 | 15.68 | 15.50 | 15.50 | 118,482 | -0.54(-3.34%) |
Dec 10, 2013 | 15.97 | 16.05 | 15.86 | 16.04 | 161,312 | -0.09(-0.58%) |
Dec 09, 2013 | 16.07 | 16.15 | 16.07 | 16.13 | 36,981 | -0.16(-0.98%) |
Dec 06, 2013 | 16.23 | 16.33 | 16.15 | 16.29 | 66,174 | +0.44(+2.78%) |
Dec 05, 2013 | 15.89 | 15.95 | 15.80 | 15.85 | 71,486 | -0.09(-0.56%) |
Dec 04, 2013 | 15.89 | 16.01 | 15.82 | 15.94 | 121,232 | +0.03(+0.19%) |
Dec 03, 2013 | 15.95 | 16.01 | 15.85 | 15.91 | 83,435 | -0.11(-0.67%) |