Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.29 | 14.67 | 14.22 | 14.56 | 1,254,711 | +0.30(+2.08%) |
Feb 27, 2014 | 14.39 | 14.46 | 14.22 | 14.27 | 1,272,708 | -0.18(-1.22%) |
Feb 26, 2014 | 14.53 | 14.64 | 14.41 | 14.44 | 1,154,026 | -0.06(-0.43%) |
Feb 25, 2014 | 14.60 | 14.64 | 14.44 | 14.50 | 1,256,959 | -0.08(-0.53%) |
Feb 24, 2014 | 14.60 | 14.74 | 14.58 | 14.58 | 722,717 | -0.04(-0.29%) |
Feb 21, 2014 | 14.77 | 14.83 | 14.55 | 14.62 | 1,153,540 | -0.13(-0.86%) |
Feb 20, 2014 | 14.65 | 14.84 | 14.58 | 14.75 | 2,036,904 | +0.11(+0.72%) |
Feb 19, 2014 | 14.53 | 14.69 | 14.43 | 14.64 | 2,373,755 | +0.09(+0.63%) |
Feb 18, 2014 | 14.36 | 14.59 | 14.23 | 14.55 | 2,296,585 | +0.33(+2.33%) |
Feb 14, 2014 | 14.00 | 14.22 | 14.22 | 14.22 | 2,992,101 | +0.24(+1.71%) |
Feb 13, 2014 | 13.82 | 14.00 | 13.77 | 13.98 | 1,904,923 | +0.07(+0.51%) |
Feb 12, 2014 | 13.94 | 14.08 | 13.84 | 13.91 | 2,029,314 | +0.12(+0.87%) |
Feb 11, 2014 | 13.66 | 13.81 | 13.55 | 13.79 | 2,355,089 | +0.11(+0.82%) |
Feb 10, 2014 | 13.24 | 13.77 | 13.23 | 13.68 | 2,672,928 | +0.37(+2.80%) |
Feb 07, 2014 | 13.67 | 13.74 | 13.17 | 13.31 | 3,560,986 | -0.34(-2.48%) |
Feb 06, 2014 | 14.79 | 14.79 | 13.45 | 13.65 | 5,014,120 | -0.29(-2.07%) |
Feb 05, 2014 | 13.98 | 14.06 | 13.92 | 13.93 | 2,821,830 | -0.06(-0.40%) |
Feb 04, 2014 | 14.07 | 14.16 | 13.93 | 13.99 | 3,420,487 | -0.05(-0.35%) |
Feb 03, 2014 | 14.77 | 14.83 | 14.03 | 14.04 | 3,174,403 | -0.71(-4.82%) |
Jan 31, 2014 | 14.66 | 14.86 | 14.60 | 14.75 | 1,902,334 | -0.10(-0.66%) |
Jan 30, 2014 | 14.90 | 14.95 | 14.46 | 14.85 | 2,641,072 | +0.00(+0.00%) |
Jan 29, 2014 | 15.07 | 15.07 | 14.81 | 14.85 | 955,692 | -0.30(-1.95%) |
Jan 28, 2014 | 15.11 | 15.33 | 15.09 | 15.14 | 1,799,448 | +0.04(+0.28%) |
Jan 27, 2014 | 15.31 | 15.36 | 15.07 | 15.10 | 753,048 | -0.20(-1.29%) |
Jan 24, 2014 | 15.54 | 15.56 | 15.25 | 15.30 | 1,357,329 | -0.30(-1.90%) |
Jan 23, 2014 | 15.48 | 15.63 | 15.48 | 15.60 | 1,594,300 | -0.03(-0.18%) |
Jan 22, 2014 | 15.53 | 15.64 | 15.48 | 15.62 | 896,694 | +0.11(+0.73%) |
Jan 21, 2014 | 15.45 | 15.53 | 15.39 | 15.51 | 1,096,231 | +0.18(+1.15%) |
Jan 17, 2014 | 15.36 | 15.34 | 15.34 | 15.34 | 833,277 | -0.06(-0.41%) |
Jan 16, 2014 | 15.20 | 15.42 | 15.06 | 15.40 | 1,189,159 | +0.13(+0.83%) |
Jan 15, 2014 | 15.38 | 15.43 | 15.18 | 15.27 | 706,010 | -0.11(-0.69%) |
Jan 14, 2014 | 15.29 | 15.47 | 15.29 | 15.38 | 832,649 | +0.11(+0.69%) |
Jan 13, 2014 | 15.43 | 15.64 | 15.20 | 15.27 | 1,174,834 | -0.24(-1.54%) |
Jan 10, 2014 | 15.36 | 15.54 | 15.36 | 15.51 | 822,689 | +0.15(+0.96%) |
Jan 09, 2014 | 15.27 | 15.37 | 15.19 | 15.36 | 869,631 | +0.12(+0.79%) |
Jan 08, 2014 | 15.28 | 15.29 | 15.17 | 15.24 | 1,115,326 | -0.05(-0.32%) |
Jan 07, 2014 | 15.17 | 15.32 | 15.17 | 15.29 | 1,053,964 | +0.13(+0.88%) |
Jan 06, 2014 | 15.28 | 15.33 | 15.12 | 15.16 | 2,083,682 | -0.12(-0.78%) |
Jan 03, 2014 | 15.11 | 15.30 | 15.10 | 15.28 | 1,235,817 | +0.15(+1.02%) |
Jan 02, 2014 | 15.12 | 15.23 | 14.98 | 15.12 | 1,301,688 | +0.01(+0.05%) |
Dec 31, 2013 | 15.25 | 15.12 | 15.12 | 15.12 | 798,906 | -0.07(-0.46%) |
Dec 30, 2013 | 15.03 | 15.33 | 14.95 | 15.19 | 2,122,832 | +0.17(+1.13%) |
Dec 27, 2013 | 15.00 | 15.07 | 14.86 | 15.02 | 1,051,034 | +0.05(+0.33%) |
Dec 26, 2013 | 14.97 | 15.05 | 14.90 | 14.97 | 566,127 | -0.01(-0.05%) |
Dec 24, 2013 | 14.93 | 15.06 | 14.90 | 14.98 | 1,077,979 | +0.08(+0.57%) |
Dec 23, 2013 | 15.27 | 15.28 | 14.86 | 14.89 | 1,979,494 | -0.29(-1.90%) |
Dec 20, 2013 | 15.29 | 15.36 | 15.18 | 15.18 | 4,677,984 | -0.15(-0.96%) |
Dec 19, 2013 | 15.55 | 15.56 | 15.22 | 15.33 | 1,435,476 | -0.23(-1.49%) |
Dec 18, 2013 | 15.40 | 15.57 | 15.08 | 15.56 | 1,415,511 | +0.14(+0.91%) |
Dec 17, 2013 | 15.28 | 15.43 | 15.14 | 15.42 | 1,357,512 | +0.13(+0.88%) |
Dec 16, 2013 | 15.30 | 15.38 | 15.17 | 15.29 | 856,892 | +0.11(+0.74%) |
Dec 13, 2013 | 15.14 | 15.24 | 15.08 | 15.17 | 1,286,386 | +0.03(+0.19%) |
Dec 12, 2013 | 15.11 | 15.25 | 15.08 | 15.14 | 1,114,329 | +0.00(+0.00%) |
Dec 11, 2013 | 15.36 | 15.38 | 15.12 | 15.14 | 1,427,109 | -0.19(-1.24%) |
Dec 10, 2013 | 15.53 | 15.57 | 15.28 | 15.34 | 1,531,661 | -0.26(-1.67%) |
Dec 09, 2013 | 15.68 | 15.75 | 15.50 | 15.60 | 1,293,869 | -0.09(-0.58%) |
Dec 06, 2013 | 15.40 | 15.71 | 15.40 | 15.69 | 1,451,956 | +0.39(+2.58%) |
Dec 05, 2013 | 15.14 | 15.35 | 15.03 | 15.29 | 1,585,761 | +0.15(+1.02%) |
Dec 04, 2013 | 15.16 | 15.33 | 15.03 | 15.14 | 1,109,497 | -0.10(-0.64%) |
Dec 03, 2013 | 15.12 | 15.36 | 15.08 | 15.23 | 1,825,385 | +0.04(+0.28%) |