Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 12.81 | 12.90 | 12.58 | 12.75 | 4,185,954 | +0.09(+0.68%) |
Feb 27, 2014 | 12.53 | 13.10 | 12.53 | 12.66 | 4,772,465 | +0.17(+1.37%) |
Feb 26, 2014 | 12.30 | 12.75 | 12.27 | 12.49 | 7,427,439 | +0.22(+1.80%) |
Feb 25, 2014 | 12.45 | 12.58 | 12.25 | 12.27 | 7,152,282 | -0.26(-2.09%) |
Feb 24, 2014 | 12.82 | 12.90 | 12.53 | 12.53 | 4,196,996 | -0.49(-3.79%) |
Feb 21, 2014 | 13.05 | 13.35 | 12.93 | 13.02 | 6,111,508 | -0.04(-0.32%) |
Feb 20, 2014 | 13.31 | 13.41 | 13.00 | 13.07 | 3,755,904 | -0.34(-2.51%) |
Feb 19, 2014 | 13.51 | 13.71 | 13.34 | 13.40 | 4,155,227 | -0.11(-0.79%) |
Feb 18, 2014 | 13.58 | 13.68 | 13.38 | 13.51 | 4,151,081 | +0.05(+0.38%) |
Feb 14, 2014 | 13.14 | 13.46 | 13.46 | 13.46 | 4,052,500 | +0.17(+1.26%) |
Feb 13, 2014 | 13.36 | 13.75 | 13.04 | 13.29 | 9,801,054 | +0.16(+1.19%) |
Feb 12, 2014 | 13.22 | 13.37 | 13.07 | 13.13 | 6,962,119 | -0.03(-0.20%) |
Feb 11, 2014 | 13.21 | 13.53 | 13.14 | 13.16 | 3,727,712 | -0.13(-0.97%) |
Feb 10, 2014 | 13.40 | 13.66 | 13.14 | 13.29 | 5,849,640 | -0.08(-0.60%) |
Feb 07, 2014 | 13.31 | 13.53 | 12.81 | 13.37 | 5,054,692 | +0.24(+1.83%) |
Feb 06, 2014 | 13.10 | 13.31 | 12.90 | 13.13 | 2,495,428 | -0.01(-0.10%) |
Feb 05, 2014 | 13.19 | 13.33 | 12.65 | 13.14 | 3,948,216 | -0.05(-0.35%) |
Feb 04, 2014 | 13.31 | 13.57 | 13.07 | 13.19 | 2,628,024 | -0.08(-0.64%) |
Feb 03, 2014 | 13.85 | 13.95 | 13.19 | 13.27 | 2,484,429 | -0.49(-3.56%) |
Jan 31, 2014 | 13.69 | 13.92 | 13.58 | 13.76 | 1,624,650 | -0.19(-1.33%) |
Jan 30, 2014 | 13.99 | 14.15 | 13.83 | 13.95 | 1,519,881 | +0.13(+0.94%) |
Jan 29, 2014 | 13.90 | 14.06 | 13.65 | 13.82 | 3,640,986 | -0.18(-1.30%) |
Jan 28, 2014 | 13.77 | 14.23 | 13.75 | 14.00 | 3,083,550 | +0.35(+2.53%) |
Jan 27, 2014 | 13.67 | 13.73 | 13.28 | 13.65 | 3,232,870 | -0.01(-0.11%) |
Jan 24, 2014 | 14.18 | 14.29 | 13.31 | 13.67 | 7,852,051 | -0.63(-4.38%) |
Jan 23, 2014 | 14.41 | 14.65 | 14.10 | 14.29 | 5,885,605 | -0.62(-4.15%) |
Jan 22, 2014 | 14.92 | 15.04 | 14.69 | 14.91 | 3,868,762 | +0.09(+0.63%) |
Jan 21, 2014 | 14.73 | 14.92 | 14.60 | 14.82 | 1,896,923 | +0.23(+1.61%) |
Jan 17, 2014 | 14.76 | 14.58 | 14.58 | 14.58 | 3,409,679 | -0.09(-0.59%) |
Jan 16, 2014 | 14.55 | 14.71 | 14.43 | 14.67 | 1,804,618 | +0.11(+0.74%) |
Jan 15, 2014 | 14.60 | 14.60 | 14.36 | 14.56 | 2,491,065 | -0.03(-0.23%) |
Jan 14, 2014 | 14.41 | 14.84 | 14.26 | 14.60 | 2,668,129 | +0.21(+1.43%) |
Jan 13, 2014 | 15.01 | 15.14 | 14.32 | 14.39 | 2,753,418 | -0.62(-4.13%) |
Jan 10, 2014 | 14.69 | 15.04 | 14.55 | 15.01 | 2,828,486 | +0.37(+2.51%) |
Jan 09, 2014 | 15.25 | 15.48 | 14.62 | 14.64 | 4,881,316 | -0.48(-3.19%) |
Jan 08, 2014 | 14.77 | 15.23 | 14.68 | 15.13 | 3,862,438 | +0.50(+3.40%) |
Jan 07, 2014 | 14.32 | 14.79 | 14.24 | 14.63 | 3,736,624 | +0.30(+2.13%) |
Jan 06, 2014 | 14.33 | 14.40 | 14.09 | 14.32 | 7,458,410 | -0.03(-0.23%) |
Jan 03, 2014 | 14.45 | 14.45 | 14.24 | 14.36 | 3,608,588 | -0.02(-0.13%) |
Jan 02, 2014 | 14.41 | 14.56 | 14.14 | 14.38 | 3,443,231 | -0.05(-0.37%) |
Dec 31, 2013 | 14.48 | 14.43 | 14.43 | 14.43 | 1,945,353 | +0.06(+0.42%) |
Dec 30, 2013 | 14.42 | 14.59 | 14.16 | 14.37 | 2,320,058 | -0.03(-0.24%) |
Dec 27, 2013 | 14.13 | 14.66 | 13.91 | 14.40 | 3,845,370 | +0.42(+2.99%) |
Dec 26, 2013 | 13.93 | 14.10 | 13.92 | 13.98 | 2,587,826 | +0.08(+0.54%) |
Dec 24, 2013 | 13.93 | 14.15 | 13.70 | 13.91 | 2,489,948 | +0.05(+0.33%) |
Dec 23, 2013 | 13.81 | 13.98 | 13.55 | 13.86 | 2,563,099 | +0.19(+1.36%) |
Dec 20, 2013 | 13.40 | 13.77 | 13.34 | 13.68 | 4,497,785 | +0.26(+1.94%) |
Dec 19, 2013 | 13.25 | 13.57 | 13.12 | 13.42 | 3,929,809 | +0.08(+0.63%) |
Dec 18, 2013 | 13.11 | 13.49 | 13.11 | 13.33 | 6,046,496 | +0.18(+1.38%) |
Dec 17, 2013 | 13.16 | 13.25 | 13.01 | 13.15 | 2,630,415 | +0.14(+1.04%) |
Dec 16, 2013 | 13.03 | 13.10 | 12.96 | 13.01 | 2,104,903 | +0.09(+0.68%) |
Dec 13, 2013 | 13.03 | 13.09 | 12.87 | 12.93 | 1,899,489 | -0.04(-0.33%) |
Dec 12, 2013 | 12.84 | 13.11 | 12.80 | 12.97 | 2,832,468 | +0.16(+1.28%) |
Dec 11, 2013 | 13.36 | 13.68 | 12.77 | 12.81 | 7,645,716 | -0.51(-3.86%) |
Dec 10, 2013 | 12.97 | 13.34 | 12.86 | 13.32 | 2,986,059 | +0.24(+1.81%) |
Dec 09, 2013 | 12.94 | 13.16 | 12.94 | 13.08 | 2,640,880 | +0.10(+0.79%) |
Dec 06, 2013 | 12.85 | 13.39 | 12.75 | 12.98 | 0 | +0.16(+1.25%) |
Dec 05, 2013 | 12.72 | 12.90 | 12.69 | 12.82 | 2,747,687 | +0.05(+0.36%) |
Dec 04, 2013 | 12.65 | 12.84 | 12.61 | 12.77 | 2,206,572 | +0.05(+0.40%) |
Dec 03, 2013 | 13.16 | 13.25 | 12.63 | 12.72 | 4,198,280 | -0.53(-3.99%) |