Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.13 | 15.32 | 15.13 | 15.23 | 6,816 | +0.00(+0.00%) |
Feb 27, 2014 | 15.13 | 15.23 | 15.13 | 15.23 | 1,308 | -0.07(-0.45%) |
Feb 26, 2014 | 15.20 | 15.30 | 15.16 | 15.30 | 13,959 | +0.28(+1.89%) |
Feb 25, 2014 | 14.95 | 15.02 | 14.95 | 15.02 | 723 | -0.12(-0.78%) |
Feb 24, 2014 | 15.13 | 15.13 | 14.93 | 15.13 | 4,817 | +0.21(+1.39%) |
Feb 21, 2014 | 14.80 | 14.98 | 14.80 | 14.93 | 2,221 | +0.14(+0.94%) |
Feb 20, 2014 | 14.64 | 15.02 | 14.62 | 14.79 | 10,875 | -0.17(-1.16%) |
Feb 19, 2014 | 14.96 | 14.96 | 14.96 | 14.96 | 664 | +0.08(+0.51%) |
Feb 14, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 2 | +0.00(+0.03%) |
Feb 13, 2014 | 15.00 | 15.02 | 14.88 | 14.88 | 2,549 | +0.02(+0.15%) |
Feb 12, 2014 | 14.84 | 15.07 | 14.84 | 14.86 | 4,047 | -0.03(-0.19%) |
Feb 11, 2014 | 14.73 | 14.88 | 14.58 | 14.88 | 3,354 | +0.19(+1.27%) |
Feb 10, 2014 | 15.09 | 15.09 | 14.69 | 14.70 | 3,949 | -0.12(-0.84%) |
Feb 07, 2014 | 14.85 | 14.85 | 14.82 | 14.82 | 1,778 | -0.03(-0.19%) |
Feb 06, 2014 | 14.86 | 14.86 | 14.82 | 14.85 | 1,588 | -0.13(-0.88%) |
Feb 05, 2014 | 14.97 | 15.12 | 14.97 | 14.98 | 1,040 | +0.17(+1.12%) |
Feb 04, 2014 | 14.75 | 14.82 | 14.75 | 14.82 | 1,012 | -0.05(-0.33%) |
Feb 03, 2014 | 14.82 | 15.02 | 14.80 | 14.86 | 7,940 | +0.04(+0.28%) |
Jan 31, 2014 | 15.01 | 15.02 | 14.82 | 14.82 | 4,668 | -0.21(-1.38%) |
Jan 30, 2014 | 15.03 | 15.03 | 15.01 | 15.03 | 580 | +0.00(+0.00%) |
Jan 29, 2014 | 15.03 | 15.03 | 15.03 | 15.03 | 1,870 | -0.17(-1.14%) |
Jan 28, 2014 | 14.68 | 15.20 | 14.68 | 15.20 | 1,081 | +0.31(+2.09%) |
Jan 27, 2014 | 14.85 | 14.93 | 14.85 | 14.89 | 2,912 | -0.06(-0.42%) |
Jan 24, 2014 | 14.88 | 15.00 | 14.72 | 14.95 | 14,469 | -0.23(-1.53%) |
Jan 23, 2014 | 15.06 | 15.19 | 14.98 | 15.19 | 1,690 | +0.18(+1.22%) |
Jan 22, 2014 | 14.84 | 15.20 | 14.84 | 15.00 | 7,642 | +0.01(+0.05%) |
Jan 21, 2014 | 15.15 | 15.15 | 14.96 | 15.00 | 1,591 | -0.21(-1.37%) |
Jan 17, 2014 | 15.06 | 15.20 | 15.20 | 15.20 | 2,022 | +0.30(+2.04%) |
Jan 16, 2014 | 14.91 | 14.99 | 14.90 | 14.90 | 612 | -0.19(-1.24%) |
Jan 15, 2014 | 15.00 | 15.09 | 14.61 | 15.09 | 10,535 | +0.09(+0.60%) |
Jan 14, 2014 | 15.09 | 15.09 | 14.96 | 15.00 | 1,742 | -0.12(-0.78%) |
Jan 13, 2014 | 15.09 | 15.27 | 14.90 | 15.11 | 2,240 | +0.02(+0.14%) |
Jan 10, 2014 | 15.06 | 15.09 | 14.88 | 15.09 | 1,558 | +0.10(+0.65%) |
Jan 09, 2014 | 14.97 | 15.00 | 14.95 | 15.00 | 3,510 | +0.05(+0.32%) |
Jan 08, 2014 | 14.92 | 15.08 | 14.88 | 14.95 | 3,715 | -0.13(-0.87%) |
Jan 07, 2014 | 15.04 | 15.24 | 15.04 | 15.08 | 5,828 | +0.23(+1.54%) |
Jan 06, 2014 | 14.93 | 14.93 | 14.85 | 14.85 | 1,902 | -0.35(-2.28%) |
Jan 03, 2014 | 15.37 | 15.45 | 15.09 | 15.20 | 4,394 | -0.39(-2.53%) |
Jan 02, 2014 | 14.89 | 15.59 | 14.62 | 15.59 | 10,258 | +0.69(+4.65%) |
Dec 31, 2013 | 15.37 | 14.90 | 14.90 | 14.90 | 866 | -0.47(-3.06%) |
Dec 30, 2013 | 15.56 | 15.56 | 15.06 | 15.37 | 10,047 | -0.19(-1.21%) |
Dec 27, 2013 | 15.51 | 15.90 | 15.30 | 15.56 | 3,114 | +0.16(+1.03%) |
Dec 26, 2013 | 15.35 | 15.51 | 15.35 | 15.40 | 2,760 | +0.10(+0.63%) |
Dec 24, 2013 | 15.80 | 15.83 | 15.09 | 15.30 | 8,438 | +0.03(+0.18%) |
Dec 23, 2013 | 15.16 | 15.51 | 15.15 | 15.27 | 8,731 | +0.13(+0.87%) |
Dec 20, 2013 | 15.17 | 15.83 | 15.13 | 15.14 | 19,981 | +0.05(+0.32%) |
Dec 19, 2013 | 15.13 | 15.17 | 15.02 | 15.09 | 5,061 | -0.00(-0.02%) |
Dec 18, 2013 | 15.06 | 15.13 | 14.75 | 15.10 | 4,083 | +0.24(+1.61%) |
Dec 17, 2013 | 14.64 | 15.00 | 14.64 | 14.86 | 1,302 | -0.27(-1.78%) |
Dec 16, 2013 | 15.13 | 15.13 | 15.13 | 15.13 | 732 | +0.14(+0.92%) |
Dec 13, 2013 | 15.02 | 15.02 | 14.88 | 14.99 | 1,623 | -0.04(-0.29%) |
Dec 12, 2013 | 15.02 | 15.15 | 14.94 | 15.03 | 10,534 | +0.18(+1.22%) |
Dec 11, 2013 | 14.97 | 14.97 | 14.85 | 14.85 | 714 | -0.12(-0.78%) |
Dec 10, 2013 | 14.78 | 14.97 | 14.64 | 14.97 | 4,357 | +0.41(+2.82%) |
Dec 09, 2013 | 14.78 | 14.82 | 14.55 | 14.56 | 11,139 | -0.23(-1.53%) |
Dec 06, 2013 | 14.51 | 14.78 | 14.51 | 14.78 | 0 | +0.36(+2.47%) |
Dec 05, 2013 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | -0.10(-0.71%) |
Dec 04, 2013 | 14.45 | 14.71 | 14.41 | 14.53 | 0 | +0.12(+0.81%) |
Dec 03, 2013 | 14.38 | 14.45 | 14.37 | 14.41 | 0 | -0.01(-0.05%) |