Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.47 | 15.48 | 15.19 | 15.37 | 44,748 | +0.06(+0.39%) |
Feb 27, 2014 | 14.88 | 15.61 | 14.87 | 15.31 | 51,317 | +0.46(+3.10%) |
Feb 26, 2014 | 14.42 | 14.93 | 14.32 | 14.85 | 41,614 | +0.47(+3.27%) |
Feb 25, 2014 | 14.31 | 14.42 | 14.27 | 14.38 | 12,617 | +0.11(+0.77%) |
Feb 24, 2014 | 14.16 | 14.38 | 13.98 | 14.27 | 31,657 | -0.04(-0.28%) |
Feb 21, 2014 | 14.34 | 14.38 | 14.06 | 14.31 | 19,123 | +0.07(+0.49%) |
Feb 20, 2014 | 13.98 | 14.28 | 13.74 | 14.24 | 38,805 | +0.34(+2.45%) |
Feb 19, 2014 | 13.68 | 14.12 | 13.45 | 13.90 | 30,574 | +0.22(+1.61%) |
Feb 18, 2014 | 13.80 | 13.82 | 13.32 | 13.68 | 18,029 | -0.07(-0.51%) |
Feb 14, 2014 | 13.73 | 13.75 | 13.75 | 13.75 | 20,100 | +0.09(+0.66%) |
Feb 13, 2014 | 13.32 | 13.88 | 13.32 | 13.66 | 11,445 | +0.22(+1.64%) |
Feb 12, 2014 | 13.79 | 14.18 | 13.29 | 13.44 | 46,366 | -0.51(-3.66%) |
Feb 11, 2014 | 14.60 | 14.64 | 13.62 | 13.95 | 100,632 | -0.75(-5.10%) |
Feb 10, 2014 | 14.40 | 14.87 | 14.13 | 14.70 | 63,001 | -0.12(-0.81%) |
Feb 07, 2014 | 14.58 | 15.20 | 14.24 | 14.82 | 56,403 | +0.33(+2.28%) |
Feb 06, 2014 | 13.79 | 14.49 | 13.68 | 14.49 | 38,898 | +0.68(+4.92%) |
Feb 05, 2014 | 13.36 | 13.97 | 13.00 | 13.81 | 34,925 | +0.23(+1.69%) |
Feb 04, 2014 | 13.57 | 14.72 | 13.42 | 13.58 | 33,217 | -0.32(-2.30%) |
Feb 03, 2014 | 14.75 | 14.76 | 13.86 | 13.90 | 55,331 | -0.85(-5.76%) |
Jan 31, 2014 | 14.77 | 14.77 | 14.17 | 14.75 | 57,356 | +0.00(+0.00%) |
Jan 30, 2014 | 13.52 | 15.24 | 12.70 | 14.75 | 102,730 | +1.24(+9.18%) |
Jan 29, 2014 | 13.74 | 13.85 | 13.50 | 13.51 | 37,182 | -0.39(-2.81%) |
Jan 28, 2014 | 13.77 | 14.00 | 13.77 | 13.90 | 54,065 | +0.19(+1.39%) |
Jan 27, 2014 | 13.73 | 13.83 | 13.50 | 13.71 | 40,472 | -0.06(-0.44%) |
Jan 24, 2014 | 13.73 | 13.84 | 13.44 | 13.77 | 21,374 | -0.13(-0.94%) |
Jan 23, 2014 | 13.89 | 13.90 | 13.56 | 13.90 | 27,929 | -0.13(-0.93%) |
Jan 22, 2014 | 13.89 | 14.10 | 13.78 | 14.03 | 28,954 | +0.15(+1.08%) |
Jan 21, 2014 | 14.05 | 14.23 | 13.80 | 13.88 | 24,857 | -0.12(-0.86%) |
Jan 17, 2014 | 14.14 | 14.00 | 14.00 | 14.00 | 11,900 | -0.05(-0.36%) |
Jan 16, 2014 | 14.04 | 14.09 | 13.79 | 14.05 | 30,389 | +0.02(+0.14%) |
Jan 15, 2014 | 14.03 | 14.09 | 13.91 | 14.03 | 17,669 | +0.00(+0.00%) |
Jan 14, 2014 | 13.82 | 14.03 | 13.77 | 14.03 | 36,060 | +0.31(+2.26%) |
Jan 13, 2014 | 13.98 | 14.04 | 13.66 | 13.72 | 43,228 | -0.23(-1.65%) |
Jan 10, 2014 | 14.00 | 14.09 | 13.80 | 13.95 | 46,038 | +0.19(+1.38%) |
Jan 09, 2014 | 14.06 | 14.06 | 13.44 | 13.76 | 20,993 | -0.01(-0.07%) |
Jan 08, 2014 | 13.59 | 14.00 | 13.55 | 13.77 | 23,004 | +0.05(+0.36%) |
Jan 07, 2014 | 13.23 | 13.74 | 13.20 | 13.72 | 36,026 | +0.65(+4.97%) |
Jan 06, 2014 | 13.14 | 13.20 | 12.75 | 13.07 | 28,019 | -0.07(-0.53%) |
Jan 03, 2014 | 12.52 | 13.26 | 11.95 | 13.14 | 100,115 | +0.55(+4.37%) |
Jan 02, 2014 | 13.13 | 13.19 | 12.40 | 12.59 | 177,599 | -0.79(-5.90%) |
Dec 31, 2013 | 13.88 | 13.38 | 13.38 | 13.38 | 125,100 | -0.49(-3.53%) |
Dec 30, 2013 | 14.02 | 14.06 | 13.65 | 13.87 | 62,410 | -0.18(-1.28%) |
Dec 27, 2013 | 14.16 | 14.39 | 13.91 | 14.05 | 34,465 | -0.10(-0.71%) |
Dec 26, 2013 | 14.20 | 14.31 | 13.95 | 14.15 | 19,209 | -0.11(-0.77%) |
Dec 24, 2013 | 14.40 | 14.51 | 13.51 | 14.26 | 22,190 | -0.06(-0.42%) |
Dec 23, 2013 | 14.22 | 14.54 | 14.20 | 14.32 | 43,239 | +0.29(+2.07%) |
Dec 20, 2013 | 13.82 | 14.03 | 13.64 | 14.03 | 95,469 | +0.18(+1.30%) |
Dec 19, 2013 | 13.84 | 14.10 | 13.80 | 13.85 | 46,759 | -0.10(-0.72%) |
Dec 18, 2013 | 13.84 | 14.23 | 13.81 | 13.95 | 31,405 | -0.06(-0.43%) |
Dec 17, 2013 | 14.02 | 14.27 | 13.52 | 14.01 | 57,787 | -0.23(-1.62%) |
Dec 16, 2013 | 14.13 | 14.38 | 14.01 | 14.24 | 72,734 | +0.15(+1.06%) |
Dec 13, 2013 | 14.27 | 14.45 | 13.90 | 14.09 | 32,836 | -0.22(-1.54%) |
Dec 12, 2013 | 14.38 | 14.50 | 13.82 | 14.31 | 53,667 | -0.07(-0.49%) |
Dec 11, 2013 | 13.77 | 14.50 | 13.70 | 14.38 | 100,186 | +0.61(+4.43%) |
Dec 10, 2013 | 14.72 | 14.72 | 13.67 | 13.77 | 82,513 | -0.83(-5.68%) |
Dec 09, 2013 | 14.52 | 14.65 | 14.11 | 14.60 | 91,713 | +0.08(+0.55%) |
Dec 06, 2013 | 14.38 | 14.98 | 14.32 | 14.52 | 0 | +0.22(+1.54%) |
Dec 05, 2013 | 14.50 | 15.28 | 14.23 | 14.30 | 0 | -0.06(-0.42%) |
Dec 04, 2013 | 13.87 | 14.48 | 13.68 | 14.36 | 0 | +0.39(+2.79%) |
Dec 03, 2013 | 14.51 | 14.62 | 13.70 | 13.97 | 0 | -0.50(-3.46%) |