Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.19 | 16.48 | 16.14 | 16.32 | 5,614,663 | +0.18(+1.12%) |
Feb 27, 2014 | 15.89 | 16.20 | 15.86 | 16.14 | 4,290,193 | +0.20(+1.28%) |
Feb 26, 2014 | 15.79 | 16.28 | 15.72 | 15.94 | 7,010,146 | +0.20(+1.24%) |
Feb 25, 2014 | 15.69 | 15.79 | 15.61 | 15.74 | 4,120,898 | +0.13(+0.82%) |
Feb 24, 2014 | 15.67 | 15.87 | 15.59 | 15.61 | 4,599,775 | -0.04(-0.27%) |
Feb 21, 2014 | 15.90 | 16.01 | 15.57 | 15.65 | 8,485,851 | -0.08(-0.48%) |
Feb 20, 2014 | 14.96 | 15.76 | 14.91 | 15.73 | 11,251,267 | +0.76(+5.08%) |
Feb 19, 2014 | 14.69 | 15.08 | 14.66 | 14.97 | 8,459,313 | +0.28(+1.88%) |
Feb 18, 2014 | 14.38 | 14.85 | 14.21 | 14.69 | 8,291,234 | +0.30(+2.09%) |
Feb 14, 2014 | 14.03 | 14.39 | 14.39 | 14.39 | 5,690,991 | +0.38(+2.69%) |
Feb 13, 2014 | 13.70 | 14.04 | 13.70 | 14.02 | 3,360,169 | +0.25(+1.80%) |
Feb 12, 2014 | 13.93 | 14.00 | 13.71 | 13.77 | 5,292,104 | -0.12(-0.83%) |
Feb 11, 2014 | 14.09 | 14.13 | 13.88 | 13.88 | 4,530,378 | -0.19(-1.33%) |
Feb 10, 2014 | 14.02 | 14.14 | 13.85 | 14.07 | 4,627,407 | +0.02(+0.16%) |
Feb 07, 2014 | 13.76 | 14.25 | 13.75 | 14.05 | 5,911,893 | +0.33(+2.37%) |
Feb 06, 2014 | 13.64 | 13.91 | 13.56 | 13.72 | 8,840,421 | +0.08(+0.58%) |
Feb 05, 2014 | 13.63 | 13.92 | 13.52 | 13.64 | 17,925,094 | -0.80(-5.53%) |
Feb 04, 2014 | 14.34 | 14.60 | 14.06 | 14.44 | 9,518,135 | +0.25(+1.73%) |
Feb 03, 2014 | 14.60 | 14.68 | 13.80 | 14.20 | 14,003,696 | -0.50(-3.37%) |
Jan 31, 2014 | 14.62 | 14.87 | 14.52 | 14.69 | 7,699,511 | -0.12(-0.78%) |
Jan 30, 2014 | 14.80 | 14.97 | 14.71 | 14.81 | 6,422,962 | +0.20(+1.36%) |
Jan 29, 2014 | 14.89 | 14.99 | 14.56 | 14.61 | 5,742,726 | -0.46(-3.05%) |
Jan 28, 2014 | 14.85 | 15.15 | 14.80 | 15.07 | 4,607,780 | +0.29(+1.94%) |
Jan 27, 2014 | 14.87 | 15.04 | 14.49 | 14.78 | 5,325,573 | -0.02(-0.13%) |
Jan 24, 2014 | 15.11 | 15.14 | 14.76 | 14.80 | 6,212,262 | -0.38(-2.47%) |
Jan 23, 2014 | 15.24 | 15.41 | 15.09 | 15.17 | 4,194,827 | -0.16(-1.05%) |
Jan 22, 2014 | 15.15 | 15.37 | 15.08 | 15.34 | 3,586,977 | +0.09(+0.59%) |
Jan 21, 2014 | 15.12 | 15.36 | 15.08 | 15.25 | 3,531,772 | +0.18(+1.18%) |
Jan 17, 2014 | 15.38 | 15.07 | 15.07 | 15.07 | 6,963,116 | -0.28(-1.80%) |
Jan 16, 2014 | 15.00 | 15.44 | 14.96 | 15.34 | 5,547,481 | +0.31(+2.05%) |
Jan 15, 2014 | 15.11 | 15.08 | 14.69 | 15.04 | 6,640,651 | -0.07(-0.47%) |
Jan 14, 2014 | 14.47 | 15.12 | 14.47 | 15.11 | 7,269,019 | +0.64(+4.44%) |
Jan 13, 2014 | 14.57 | 14.72 | 14.43 | 14.47 | 4,058,572 | -0.11(-0.75%) |
Jan 10, 2014 | 14.62 | 14.70 | 14.32 | 14.57 | 4,646,690 | -0.03(-0.20%) |
Jan 09, 2014 | 14.82 | 14.89 | 14.46 | 14.60 | 3,995,830 | -0.15(-1.01%) |
Jan 08, 2014 | 14.80 | 14.94 | 14.66 | 14.75 | 7,343,694 | -0.08(-0.51%) |
Jan 07, 2014 | 14.57 | 14.96 | 14.49 | 14.83 | 9,408,650 | +0.31(+2.14%) |
Jan 06, 2014 | 14.30 | 14.85 | 14.30 | 14.52 | 8,186,262 | +0.17(+1.16%) |
Jan 03, 2014 | 14.25 | 14.44 | 14.08 | 14.35 | 4,252,816 | +0.10(+0.72%) |
Jan 02, 2014 | 14.31 | 14.39 | 14.14 | 14.25 | 4,032,662 | -0.15(-1.05%) |
Dec 31, 2013 | 14.36 | 14.40 | 14.40 | 14.40 | 3,640,785 | +0.04(+0.28%) |
Dec 30, 2013 | 14.23 | 14.36 | 14.16 | 14.36 | 4,217,595 | +0.13(+0.93%) |
Dec 27, 2013 | 14.14 | 14.24 | 14.05 | 14.23 | 3,984,584 | +0.07(+0.49%) |
Dec 26, 2013 | 14.26 | 14.36 | 14.13 | 14.16 | 3,589,322 | -0.05(-0.34%) |
Dec 24, 2013 | 14.41 | 14.43 | 14.12 | 14.21 | 2,934,944 | -0.22(-1.50%) |
Dec 23, 2013 | 14.49 | 14.49 | 14.07 | 14.42 | 8,321,453 | +0.34(+2.40%) |
Dec 20, 2013 | 14.21 | 14.52 | 13.82 | 14.09 | 20,515,416 | -0.28(-1.96%) |
Dec 19, 2013 | 13.63 | 14.78 | 13.37 | 14.37 | 40,090,736 | +1.76(+13.98%) |
Dec 18, 2013 | 12.44 | 12.63 | 12.28 | 12.60 | 3,053,311 | +0.22(+1.76%) |
Dec 17, 2013 | 12.58 | 12.65 | 12.30 | 12.39 | 4,573,932 | -0.27(-2.12%) |
Dec 16, 2013 | 12.65 | 12.75 | 12.58 | 12.65 | 2,705,990 | +0.10(+0.80%) |
Dec 13, 2013 | 12.39 | 12.64 | 12.28 | 12.55 | 5,730,259 | +0.30(+2.41%) |
Dec 12, 2013 | 12.36 | 12.44 | 12.25 | 12.26 | 3,248,208 | -0.09(-0.75%) |
Dec 11, 2013 | 12.44 | 12.48 | 12.31 | 12.35 | 4,710,057 | -0.09(-0.73%) |
Dec 10, 2013 | 12.15 | 12.49 | 12.09 | 12.44 | 7,561,989 | +0.35(+2.90%) |
Dec 09, 2013 | 11.86 | 12.10 | 11.81 | 12.09 | 4,668,181 | +0.29(+2.45%) |
Dec 06, 2013 | 11.82 | 11.87 | 11.78 | 11.80 | 0 | +0.04(+0.36%) |
Dec 05, 2013 | 11.85 | 11.98 | 11.70 | 11.76 | 5,024,809 | -0.15(-1.27%) |
Dec 04, 2013 | 11.86 | 11.99 | 11.84 | 11.91 | 5,675,707 | -0.06(-0.49%) |
Dec 03, 2013 | 11.90 | 12.01 | 11.90 | 11.97 | 6,004,450 | -0.01(-0.11%) |