Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.57 | 15.70 | 15.33 | 15.63 | 59,165 | +0.04(+0.23%) |
Feb 27, 2014 | 15.41 | 15.70 | 15.41 | 15.60 | 58,462 | +0.22(+1.40%) |
Feb 26, 2014 | 15.37 | 15.59 | 15.36 | 15.38 | 32,262 | +0.03(+0.19%) |
Feb 25, 2014 | 15.35 | 15.52 | 15.32 | 15.35 | 57,920 | -0.05(-0.31%) |
Feb 24, 2014 | 15.33 | 15.41 | 15.22 | 15.40 | 60,205 | +0.18(+1.17%) |
Feb 21, 2014 | 15.10 | 15.29 | 15.04 | 15.22 | 42,054 | +0.21(+1.42%) |
Feb 20, 2014 | 14.82 | 15.13 | 14.82 | 15.01 | 23,230 | +0.19(+1.28%) |
Feb 19, 2014 | 15.10 | 15.28 | 14.81 | 14.82 | 39,971 | -0.32(-2.12%) |
Feb 18, 2014 | 14.88 | 15.27 | 14.78 | 15.14 | 31,024 | +0.21(+1.43%) |
Feb 14, 2014 | 14.94 | 14.92 | 14.92 | 14.92 | 22,768 | +0.01(+0.08%) |
Feb 13, 2014 | 14.53 | 14.98 | 14.53 | 14.91 | 28,062 | +0.30(+2.07%) |
Feb 12, 2014 | 14.82 | 14.82 | 14.54 | 14.61 | 20,739 | -0.10(-0.69%) |
Feb 11, 2014 | 14.60 | 14.82 | 14.58 | 14.71 | 24,504 | +0.08(+0.57%) |
Feb 10, 2014 | 14.65 | 14.74 | 14.53 | 14.63 | 52,656 | -0.08(-0.56%) |
Feb 07, 2014 | 14.75 | 14.79 | 14.53 | 14.71 | 42,138 | -0.04(-0.24%) |
Feb 06, 2014 | 14.70 | 14.81 | 14.60 | 14.75 | 39,489 | +0.04(+0.28%) |
Feb 05, 2014 | 14.70 | 14.91 | 14.64 | 14.70 | 43,592 | -0.03(-0.20%) |
Feb 04, 2014 | 14.71 | 14.88 | 14.67 | 14.73 | 46,365 | +0.08(+0.53%) |
Feb 03, 2014 | 14.78 | 14.91 | 14.61 | 14.66 | 64,654 | -0.12(-0.84%) |
Jan 31, 2014 | 14.81 | 14.91 | 14.77 | 14.78 | 35,797 | -0.20(-1.33%) |
Jan 30, 2014 | 15.02 | 15.14 | 14.95 | 14.98 | 29,381 | +0.16(+1.06%) |
Jan 29, 2014 | 14.91 | 14.94 | 14.82 | 14.82 | 62,367 | -0.12(-0.83%) |
Jan 28, 2014 | 15.04 | 15.04 | 14.92 | 14.95 | 46,105 | -0.09(-0.59%) |
Jan 27, 2014 | 15.07 | 15.27 | 15.01 | 15.04 | 19,459 | -0.05(-0.35%) |
Jan 24, 2014 | 15.18 | 15.23 | 15.03 | 15.09 | 56,790 | -0.17(-1.09%) |
Jan 23, 2014 | 15.30 | 15.49 | 15.19 | 15.26 | 48,463 | -0.09(-0.62%) |
Jan 22, 2014 | 15.14 | 15.40 | 15.10 | 15.35 | 55,184 | +0.28(+1.85%) |
Jan 21, 2014 | 14.92 | 15.07 | 14.82 | 15.07 | 74,263 | +0.12(+0.83%) |
Jan 17, 2014 | 14.98 | 14.95 | 14.95 | 14.95 | 26,816 | -0.05(-0.32%) |
Jan 16, 2014 | 15.21 | 15.22 | 14.97 | 14.99 | 45,147 | -0.21(-1.40%) |
Jan 15, 2014 | 15.27 | 15.44 | 15.16 | 15.21 | 23,483 | -0.06(-0.39%) |
Jan 14, 2014 | 15.18 | 15.46 | 15.18 | 15.27 | 64,432 | -0.02(-0.15%) |
Jan 13, 2014 | 15.36 | 15.57 | 15.23 | 15.29 | 44,238 | -0.17(-1.07%) |
Jan 10, 2014 | 15.37 | 15.65 | 15.27 | 15.46 | 50,679 | +0.08(+0.50%) |
Jan 09, 2014 | 15.62 | 15.68 | 15.36 | 15.38 | 50,340 | -0.20(-1.26%) |
Jan 08, 2014 | 15.68 | 15.72 | 15.46 | 15.58 | 45,461 | -0.15(-0.94%) |
Jan 07, 2014 | 15.68 | 15.88 | 15.63 | 15.72 | 72,070 | +0.04(+0.26%) |
Jan 06, 2014 | 15.86 | 15.96 | 15.64 | 15.68 | 46,606 | -0.23(-1.45%) |
Jan 03, 2014 | 15.82 | 15.95 | 15.76 | 15.91 | 25,784 | +0.09(+0.60%) |
Jan 02, 2014 | 15.76 | 15.82 | 15.59 | 15.82 | 46,330 | +0.07(+0.45%) |
Dec 31, 2013 | 15.69 | 15.75 | 15.75 | 15.75 | 32,550 | +0.05(+0.30%) |
Dec 30, 2013 | 15.76 | 15.92 | 15.54 | 15.70 | 65,180 | -0.12(-0.79%) |
Dec 27, 2013 | 16.10 | 16.10 | 15.71 | 15.82 | 15,246 | -0.21(-1.29%) |
Dec 26, 2013 | 15.94 | 16.13 | 15.82 | 16.03 | 47,315 | +0.19(+1.20%) |
Dec 24, 2013 | 15.66 | 16.13 | 15.62 | 15.84 | 30,174 | +0.14(+0.91%) |
Dec 23, 2013 | 15.50 | 15.86 | 15.40 | 15.70 | 66,509 | +0.31(+2.00%) |
Dec 20, 2013 | 15.86 | 16.26 | 15.39 | 15.39 | 679,220 | -0.43(-2.73%) |
Dec 19, 2013 | 15.48 | 15.89 | 15.34 | 15.82 | 78,842 | +0.40(+2.57%) |
Dec 18, 2013 | 15.29 | 15.45 | 15.17 | 15.43 | 93,651 | +0.20(+1.32%) |
Dec 17, 2013 | 15.55 | 15.55 | 15.12 | 15.23 | 118,041 | -0.33(-2.13%) |
Dec 16, 2013 | 15.78 | 15.89 | 15.31 | 15.56 | 204,918 | -0.33(-2.05%) |
Dec 13, 2013 | 16.01 | 16.13 | 15.78 | 15.88 | 35,677 | -0.05(-0.30%) |
Dec 12, 2013 | 15.59 | 16.00 | 15.57 | 15.93 | 59,045 | +0.26(+1.66%) |
Dec 11, 2013 | 15.94 | 15.94 | 15.51 | 15.67 | 38,578 | -0.24(-1.49%) |
Dec 10, 2013 | 16.14 | 16.14 | 15.90 | 15.91 | 25,949 | -0.20(-1.25%) |
Dec 09, 2013 | 16.12 | 16.14 | 15.83 | 16.11 | 14,428 | +0.02(+0.15%) |
Dec 06, 2013 | 15.88 | 16.13 | 15.86 | 16.09 | 0 | +0.30(+1.88%) |
Dec 05, 2013 | 15.69 | 15.88 | 15.67 | 15.79 | 0 | -0.07(-0.45%) |
Dec 04, 2013 | 15.73 | 16.11 | 15.69 | 15.86 | 0 | +0.05(+0.34%) |
Dec 03, 2013 | 15.94 | 16.28 | 15.72 | 15.81 | 0 | -0.19(-1.19%) |