Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 13.66 | 13.82 | 13.63 | 13.67 | 218,110 | -0.01(-0.08%) |
Feb 27, 2014 | 13.68 | 13.70 | 13.63 | 13.68 | 105,421 | +0.03(+0.21%) |
Feb 26, 2014 | 13.56 | 13.69 | 13.46 | 13.66 | 331,645 | -0.39(-2.76%) |
Feb 25, 2014 | 14.08 | 14.08 | 13.96 | 14.04 | 375,968 | -0.04(-0.28%) |
Feb 24, 2014 | 14.06 | 14.11 | 13.96 | 14.08 | 293,582 | +0.13(+0.90%) |
Feb 21, 2014 | 13.94 | 14.10 | 13.94 | 13.96 | 239,853 | -0.01(-0.04%) |
Feb 20, 2014 | 13.99 | 14.09 | 13.94 | 13.96 | 216,268 | -0.06(-0.41%) |
Feb 19, 2014 | 14.11 | 14.17 | 14.00 | 14.02 | 336,984 | -0.06(-0.44%) |
Feb 18, 2014 | 14.05 | 14.18 | 14.00 | 14.08 | 415,930 | +0.10(+0.73%) |
Feb 14, 2014 | 14.00 | 13.98 | 13.98 | 13.98 | 229,532 | +0.10(+0.74%) |
Feb 13, 2014 | 13.72 | 13.90 | 13.72 | 13.88 | 282,754 | +0.04(+0.29%) |
Feb 12, 2014 | 13.90 | 13.93 | 13.79 | 13.84 | 253,697 | +0.03(+0.21%) |
Feb 11, 2014 | 13.82 | 13.85 | 13.71 | 13.81 | 157,562 | +0.03(+0.21%) |
Feb 10, 2014 | 13.61 | 13.79 | 13.61 | 13.78 | 228,875 | +0.21(+1.55%) |
Feb 07, 2014 | 13.68 | 13.69 | 13.56 | 13.57 | 205,800 | -0.10(-0.75%) |
Feb 06, 2014 | 13.63 | 13.76 | 13.60 | 13.67 | 234,466 | +0.05(+0.33%) |
Feb 05, 2014 | 13.70 | 13.73 | 13.55 | 13.63 | 116,537 | -0.07(-0.50%) |
Feb 04, 2014 | 13.62 | 13.70 | 13.47 | 13.70 | 347,025 | +0.13(+0.97%) |
Feb 03, 2014 | 13.46 | 13.66 | 13.39 | 13.56 | 318,519 | +0.10(+0.72%) |
Jan 31, 2014 | 13.37 | 13.48 | 13.31 | 13.47 | 118,629 | +0.02(+0.17%) |
Jan 30, 2014 | 13.37 | 13.48 | 13.32 | 13.45 | 291,332 | +0.07(+0.51%) |
Jan 29, 2014 | 13.31 | 13.45 | 13.14 | 13.38 | 217,544 | -0.01(-0.04%) |
Jan 28, 2014 | 13.19 | 13.47 | 13.17 | 13.38 | 297,536 | +0.17(+1.29%) |
Jan 27, 2014 | 13.42 | 13.42 | 13.14 | 13.21 | 165,307 | -0.18(-1.32%) |
Jan 24, 2014 | 13.48 | 13.48 | 13.20 | 13.39 | 206,894 | -0.07(-0.51%) |
Jan 23, 2014 | 13.47 | 13.48 | 13.41 | 13.46 | 108,293 | +0.05(+0.34%) |
Jan 22, 2014 | 13.47 | 13.50 | 13.41 | 13.41 | 129,777 | -0.01(-0.08%) |
Jan 21, 2014 | 13.37 | 13.51 | 13.37 | 13.42 | 209,258 | +0.06(+0.43%) |
Jan 17, 2014 | 13.37 | 13.37 | 13.37 | 13.37 | 84,536 | -0.01(-0.04%) |
Jan 16, 2014 | 13.41 | 13.43 | 13.32 | 13.37 | 102,467 | +0.01(+0.09%) |
Jan 15, 2014 | 13.26 | 13.44 | 13.26 | 13.36 | 172,639 | +0.10(+0.77%) |
Jan 14, 2014 | 13.31 | 13.40 | 13.26 | 13.26 | 126,302 | -0.06(-0.47%) |
Jan 13, 2014 | 13.41 | 13.41 | 13.29 | 13.32 | 266,952 | -0.09(-0.64%) |
Jan 10, 2014 | 13.41 | 13.46 | 13.34 | 13.41 | 144,644 | +0.05(+0.34%) |
Jan 09, 2014 | 13.39 | 13.41 | 13.33 | 13.36 | 161,864 | -0.03(-0.21%) |
Jan 08, 2014 | 13.30 | 13.39 | 13.21 | 13.39 | 93,164 | +0.13(+0.99%) |
Jan 07, 2014 | 13.39 | 13.39 | 13.26 | 13.26 | 252,584 | -0.05(-0.34%) |
Jan 06, 2014 | 13.26 | 13.37 | 13.20 | 13.30 | 240,044 | +0.13(+0.95%) |
Jan 03, 2014 | 13.17 | 13.23 | 12.98 | 13.18 | 191,162 | +0.08(+0.61%) |
Jan 02, 2014 | 12.93 | 13.19 | 12.92 | 13.10 | 255,219 | +0.20(+1.54%) |
Dec 31, 2013 | 12.97 | 12.90 | 12.90 | 12.90 | 190,340 | -0.01(-0.04%) |
Dec 30, 2013 | 13.05 | 13.05 | 12.86 | 12.90 | 245,786 | -0.10(-0.74%) |
Dec 27, 2013 | 12.92 | 13.06 | 12.92 | 13.00 | 190,591 | +0.03(+0.22%) |
Dec 26, 2013 | 12.97 | 13.19 | 12.93 | 12.97 | 221,448 | -0.02(-0.13%) |
Dec 24, 2013 | 12.90 | 13.06 | 12.86 | 12.99 | 133,487 | +0.04(+0.30%) |
Dec 23, 2013 | 12.96 | 12.97 | 12.83 | 12.95 | 229,845 | +0.07(+0.57%) |
Dec 20, 2013 | 12.97 | 12.97 | 12.88 | 12.88 | 163,646 | -0.04(-0.31%) |
Dec 19, 2013 | 12.95 | 13.06 | 12.86 | 12.92 | 145,407 | -0.13(-0.96%) |
Dec 18, 2013 | 12.94 | 13.08 | 12.77 | 13.04 | 202,271 | +0.14(+1.06%) |
Dec 17, 2013 | 12.88 | 12.94 | 12.83 | 12.90 | 129,209 | +0.13(+1.02%) |
Dec 16, 2013 | 12.80 | 12.89 | 12.77 | 12.77 | 283,258 | -0.05(-0.36%) |
Dec 13, 2013 | 13.01 | 13.01 | 12.80 | 12.82 | 283,241 | -0.11(-0.88%) |
Dec 12, 2013 | 13.04 | 13.14 | 12.90 | 12.93 | 216,643 | -0.09(-0.66%) |
Dec 11, 2013 | 13.20 | 13.27 | 12.97 | 13.02 | 362,454 | -0.16(-1.25%) |
Dec 10, 2013 | 13.26 | 13.27 | 13.13 | 13.18 | 401,427 | -0.03(-0.22%) |
Dec 09, 2013 | 12.81 | 13.22 | 12.80 | 13.21 | 462,726 | +0.35(+2.70%) |
Dec 06, 2013 | 13.02 | 13.07 | 12.79 | 12.86 | 412,870 | -0.03(-0.26%) |
Dec 05, 2013 | 13.14 | 13.22 | 12.86 | 12.90 | 291,294 | -0.19(-1.44%) |
Dec 04, 2013 | 13.00 | 13.14 | 12.86 | 13.09 | 387,870 | +0.10(+0.74%) |
Dec 03, 2013 | 13.14 | 13.14 | 12.97 | 12.99 | 311,734 | -0.14(-1.04%) |