Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.52 | 13.68 | 13.50 | 13.54 | 220,305 | -0.01(-0.08%) |
Feb 27, 2014 | 13.55 | 13.56 | 13.49 | 13.55 | 106,482 | +0.03(+0.21%) |
Feb 26, 2014 | 13.42 | 13.55 | 13.33 | 13.52 | 334,982 | -0.38(-2.76%) |
Feb 25, 2014 | 13.94 | 13.94 | 13.82 | 13.90 | 379,751 | -0.04(-0.28%) |
Feb 24, 2014 | 13.92 | 13.97 | 13.82 | 13.94 | 296,537 | +0.12(+0.90%) |
Feb 21, 2014 | 13.80 | 13.96 | 13.80 | 13.82 | 242,266 | -0.01(-0.04%) |
Feb 20, 2014 | 13.85 | 13.95 | 13.80 | 13.82 | 218,445 | -0.06(-0.41%) |
Feb 19, 2014 | 13.97 | 14.03 | 13.86 | 13.88 | 340,375 | -0.06(-0.44%) |
Feb 18, 2014 | 13.91 | 14.04 | 13.86 | 13.94 | 420,116 | +0.10(+0.73%) |
Feb 14, 2014 | 13.86 | 13.84 | 13.84 | 13.84 | 231,842 | +0.10(+0.74%) |
Feb 13, 2014 | 13.59 | 13.76 | 13.59 | 13.74 | 285,599 | +0.04(+0.29%) |
Feb 12, 2014 | 13.76 | 13.79 | 13.66 | 13.70 | 256,250 | +0.03(+0.21%) |
Feb 11, 2014 | 13.68 | 13.71 | 13.58 | 13.67 | 159,147 | +0.03(+0.21%) |
Feb 10, 2014 | 13.47 | 13.65 | 13.47 | 13.64 | 231,179 | +0.21(+1.55%) |
Feb 07, 2014 | 13.55 | 13.55 | 13.42 | 13.44 | 207,872 | -0.10(-0.75%) |
Feb 06, 2014 | 13.49 | 13.62 | 13.47 | 13.54 | 236,825 | +0.05(+0.33%) |
Feb 05, 2014 | 13.56 | 13.59 | 13.42 | 13.49 | 117,710 | -0.07(-0.50%) |
Feb 04, 2014 | 13.48 | 13.56 | 13.33 | 13.56 | 350,517 | +0.13(+0.96%) |
Feb 03, 2014 | 13.33 | 13.52 | 13.25 | 13.43 | 321,725 | +0.10(+0.72%) |
Jan 31, 2014 | 13.24 | 13.34 | 13.18 | 13.33 | 119,823 | +0.02(+0.17%) |
Jan 30, 2014 | 13.24 | 13.34 | 13.19 | 13.31 | 294,264 | +0.07(+0.51%) |
Jan 29, 2014 | 13.18 | 13.32 | 13.01 | 13.24 | 219,734 | -0.01(-0.04%) |
Jan 28, 2014 | 13.06 | 13.33 | 13.04 | 13.25 | 300,531 | +0.17(+1.29%) |
Jan 27, 2014 | 13.29 | 13.29 | 13.01 | 13.08 | 166,971 | -0.17(-1.32%) |
Jan 24, 2014 | 13.34 | 13.34 | 13.07 | 13.25 | 208,976 | -0.07(-0.51%) |
Jan 23, 2014 | 13.34 | 13.35 | 13.28 | 13.32 | 109,383 | +0.04(+0.34%) |
Jan 22, 2014 | 13.34 | 13.37 | 13.28 | 13.28 | 131,083 | -0.01(-0.08%) |
Jan 21, 2014 | 13.23 | 13.38 | 13.23 | 13.29 | 211,364 | +0.06(+0.43%) |
Jan 17, 2014 | 13.24 | 13.23 | 13.23 | 13.23 | 85,387 | -0.01(-0.04%) |
Jan 16, 2014 | 13.27 | 13.29 | 13.19 | 13.24 | 103,498 | +0.01(+0.08%) |
Jan 15, 2014 | 13.13 | 13.31 | 13.13 | 13.23 | 174,377 | +0.10(+0.77%) |
Jan 14, 2014 | 13.18 | 13.27 | 13.13 | 13.13 | 127,573 | -0.06(-0.47%) |
Jan 13, 2014 | 13.27 | 13.27 | 13.16 | 13.19 | 269,639 | -0.08(-0.64%) |
Jan 10, 2014 | 13.28 | 13.32 | 13.21 | 13.27 | 146,100 | +0.04(+0.34%) |
Jan 09, 2014 | 13.25 | 13.28 | 13.20 | 13.23 | 163,493 | -0.03(-0.21%) |
Jan 08, 2014 | 13.17 | 13.25 | 13.07 | 13.25 | 94,102 | +0.13(+0.99%) |
Jan 07, 2014 | 13.26 | 13.26 | 13.13 | 13.13 | 255,126 | -0.04(-0.34%) |
Jan 06, 2014 | 13.13 | 13.24 | 13.07 | 13.17 | 242,460 | +0.12(+0.95%) |
Jan 03, 2014 | 13.04 | 13.10 | 12.85 | 13.05 | 193,086 | +0.08(+0.61%) |
Jan 02, 2014 | 12.80 | 13.06 | 12.79 | 12.97 | 257,787 | +0.20(+1.54%) |
Dec 31, 2013 | 12.84 | 12.77 | 12.77 | 12.77 | 192,255 | -0.01(-0.04%) |
Dec 30, 2013 | 12.92 | 12.92 | 12.74 | 12.78 | 248,260 | -0.10(-0.74%) |
Dec 27, 2013 | 12.79 | 12.93 | 12.79 | 12.87 | 192,509 | +0.03(+0.22%) |
Dec 26, 2013 | 12.84 | 13.06 | 12.80 | 12.84 | 223,676 | -0.02(-0.13%) |
Dec 24, 2013 | 12.77 | 12.93 | 12.74 | 12.86 | 134,831 | +0.04(+0.30%) |
Dec 23, 2013 | 12.83 | 12.84 | 12.70 | 12.82 | 232,158 | +0.07(+0.57%) |
Dec 20, 2013 | 12.84 | 12.84 | 12.75 | 12.75 | 165,293 | -0.04(-0.31%) |
Dec 19, 2013 | 12.82 | 12.93 | 12.74 | 12.79 | 146,870 | -0.12(-0.96%) |
Dec 18, 2013 | 12.81 | 12.94 | 12.65 | 12.91 | 204,307 | +0.14(+1.06%) |
Dec 17, 2013 | 12.75 | 12.81 | 12.70 | 12.78 | 130,510 | +0.13(+1.02%) |
Dec 16, 2013 | 12.67 | 12.76 | 12.64 | 12.65 | 286,109 | -0.04(-0.35%) |
Dec 13, 2013 | 12.88 | 12.88 | 12.67 | 12.69 | 286,091 | -0.11(-0.88%) |
Dec 12, 2013 | 12.91 | 13.01 | 12.78 | 12.80 | 218,823 | -0.08(-0.66%) |
Dec 11, 2013 | 13.07 | 13.14 | 12.84 | 12.89 | 366,102 | -0.16(-1.25%) |
Dec 10, 2013 | 13.13 | 13.14 | 13.00 | 13.05 | 405,467 | -0.03(-0.22%) |
Dec 09, 2013 | 12.69 | 13.09 | 12.67 | 13.08 | 467,383 | +0.34(+2.70%) |
Dec 06, 2013 | 12.89 | 12.94 | 12.66 | 12.74 | 417,026 | -0.03(-0.26%) |
Dec 05, 2013 | 13.01 | 13.09 | 12.73 | 12.77 | 294,225 | -0.19(-1.43%) |
Dec 04, 2013 | 12.87 | 13.01 | 12.73 | 12.96 | 391,773 | +0.10(+0.74%) |
Dec 03, 2013 | 13.01 | 13.01 | 12.84 | 12.86 | 314,871 | -0.14(-1.04%) |