Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.53 | 15.75 | 15.50 | 15.75 | 41,840 | +0.26(+1.70%) |
Feb 27, 2014 | 14.97 | 15.52 | 14.88 | 15.48 | 20,406 | +0.52(+3.45%) |
Feb 26, 2014 | 14.83 | 15.07 | 14.75 | 14.97 | 10,496 | +0.00(+0.00%) |
Feb 25, 2014 | 14.56 | 15.21 | 13.96 | 14.97 | 39,553 | +0.45(+3.10%) |
Feb 24, 2014 | 15.27 | 15.29 | 14.46 | 14.52 | 45,238 | -0.57(-3.80%) |
Feb 21, 2014 | 14.98 | 15.34 | 14.59 | 15.09 | 40,594 | +0.08(+0.56%) |
Feb 20, 2014 | 15.20 | 15.25 | 14.92 | 15.00 | 35,422 | -0.24(-1.60%) |
Feb 19, 2014 | 15.16 | 15.55 | 14.96 | 15.25 | 218,792 | +0.08(+0.56%) |
Feb 18, 2014 | 15.15 | 15.19 | 14.83 | 15.16 | 23,320 | +0.01(+0.06%) |
Feb 14, 2014 | 15.29 | 15.15 | 15.15 | 15.15 | 23,111 | -0.15(-0.98%) |
Feb 13, 2014 | 15.03 | 15.39 | 15.03 | 15.30 | 32,014 | +0.21(+1.37%) |
Feb 12, 2014 | 14.80 | 15.32 | 14.80 | 15.10 | 84,612 | +0.31(+2.10%) |
Feb 11, 2014 | 15.14 | 15.24 | 14.63 | 14.79 | 34,741 | -0.33(-2.17%) |
Feb 10, 2014 | 15.26 | 15.85 | 14.90 | 15.12 | 124,847 | -0.09(-0.62%) |
Feb 07, 2014 | 15.34 | 15.44 | 14.93 | 15.21 | 24,362 | -0.14(-0.92%) |
Feb 06, 2014 | 15.02 | 15.42 | 15.01 | 15.35 | 73,093 | +0.41(+2.77%) |
Feb 05, 2014 | 15.44 | 15.59 | 14.94 | 14.94 | 32,726 | -0.47(-3.05%) |
Feb 04, 2014 | 14.99 | 16.04 | 14.93 | 15.41 | 29,539 | +0.42(+2.82%) |
Feb 03, 2014 | 15.49 | 15.66 | 14.91 | 14.99 | 47,144 | -0.67(-4.26%) |
Jan 31, 2014 | 14.79 | 16.54 | 14.63 | 15.65 | 254,008 | +0.69(+4.65%) |
Jan 30, 2014 | 15.03 | 15.13 | 14.81 | 14.96 | 56,672 | +0.03(+0.19%) |
Jan 29, 2014 | 14.48 | 15.71 | 14.46 | 14.93 | 210,121 | +0.53(+3.65%) |
Jan 28, 2014 | 14.86 | 14.86 | 14.36 | 14.40 | 35,457 | -0.36(-2.42%) |
Jan 27, 2014 | 14.07 | 14.85 | 13.95 | 14.76 | 34,801 | +0.69(+4.94%) |
Jan 24, 2014 | 13.83 | 14.10 | 13.76 | 14.06 | 46,243 | +0.09(+0.67%) |
Jan 23, 2014 | 13.94 | 14.09 | 13.89 | 13.97 | 12,579 | -0.11(-0.80%) |
Jan 22, 2014 | 13.77 | 14.14 | 13.77 | 14.08 | 21,624 | +0.27(+1.97%) |
Jan 21, 2014 | 14.01 | 14.01 | 13.73 | 13.81 | 11,658 | -0.15(-1.08%) |
Jan 17, 2014 | 13.99 | 13.96 | 13.96 | 13.96 | 19,916 | +0.03(+0.20%) |
Jan 16, 2014 | 13.96 | 13.96 | 13.80 | 13.93 | 30,992 | +0.00(+0.00%) |
Jan 15, 2014 | 13.63 | 14.08 | 13.62 | 13.93 | 32,024 | +0.36(+2.63%) |
Jan 14, 2014 | 13.54 | 13.65 | 13.44 | 13.58 | 20,101 | +0.14(+1.05%) |
Jan 13, 2014 | 13.50 | 13.72 | 13.19 | 13.44 | 36,396 | -0.12(-0.90%) |
Jan 10, 2014 | 13.50 | 13.71 | 13.49 | 13.56 | 27,163 | +0.01(+0.07%) |
Jan 09, 2014 | 13.61 | 13.61 | 13.38 | 13.55 | 41,636 | -0.06(-0.41%) |
Jan 08, 2014 | 13.06 | 13.61 | 12.73 | 13.60 | 147,941 | +0.57(+4.39%) |
Jan 07, 2014 | 13.60 | 13.92 | 13.02 | 13.03 | 47,679 | -0.60(-4.41%) |
Jan 06, 2014 | 13.73 | 13.73 | 13.47 | 13.63 | 44,602 | -0.08(-0.55%) |
Jan 03, 2014 | 13.64 | 13.76 | 13.53 | 13.71 | 44,828 | +0.06(+0.41%) |
Jan 02, 2014 | 13.91 | 13.91 | 13.34 | 13.65 | 55,777 | -0.34(-2.42%) |
Dec 31, 2013 | 13.28 | 13.99 | 13.99 | 13.99 | 69,548 | +0.78(+5.90%) |
Dec 30, 2013 | 13.76 | 13.76 | 13.06 | 13.21 | 42,715 | -0.57(-4.16%) |
Dec 27, 2013 | 13.71 | 13.88 | 13.63 | 13.78 | 34,210 | +0.08(+0.55%) |
Dec 26, 2013 | 14.12 | 14.12 | 13.63 | 13.71 | 22,006 | -0.33(-2.34%) |
Dec 24, 2013 | 14.25 | 14.26 | 13.79 | 14.04 | 9,640 | -0.24(-1.71%) |
Dec 23, 2013 | 13.99 | 14.74 | 13.85 | 14.28 | 94,430 | +0.38(+2.77%) |
Dec 20, 2013 | 14.06 | 14.45 | 13.76 | 13.90 | 637,942 | -0.16(-1.14%) |
Dec 19, 2013 | 14.06 | 14.18 | 13.97 | 14.06 | 155,412 | +0.06(+0.40%) |
Dec 18, 2013 | 13.41 | 14.13 | 13.30 | 14.00 | 74,314 | +0.50(+3.69%) |
Dec 17, 2013 | 13.62 | 13.62 | 13.35 | 13.50 | 63,498 | -0.07(-0.48%) |
Dec 16, 2013 | 13.46 | 13.70 | 13.44 | 13.57 | 48,869 | +0.18(+1.33%) |
Dec 13, 2013 | 13.34 | 13.45 | 13.21 | 13.39 | 24,287 | +0.16(+1.21%) |
Dec 12, 2013 | 13.53 | 13.53 | 13.14 | 13.23 | 105,602 | -0.30(-2.22%) |
Dec 11, 2013 | 13.56 | 13.84 | 13.52 | 13.53 | 24,188 | -0.07(-0.48%) |
Dec 10, 2013 | 13.60 | 13.83 | 13.40 | 13.60 | 33,877 | +0.00(+0.00%) |
Dec 09, 2013 | 13.03 | 14.03 | 12.96 | 13.60 | 40,259 | +0.56(+4.32%) |
Dec 06, 2013 | 13.62 | 14.02 | 12.96 | 13.03 | 21,412 | -0.60(-4.41%) |
Dec 05, 2013 | 14.08 | 14.08 | 13.63 | 13.63 | 17,883 | -0.22(-1.56%) |
Dec 04, 2013 | 14.21 | 14.21 | 13.58 | 13.85 | 94,407 | +0.00(+0.00%) |
Dec 03, 2013 | 13.32 | 14.18 | 12.73 | 13.85 | 49,908 | +0.48(+3.58%) |