Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.59 | 15.03 | 14.43 | 14.45 | 150,189 | -0.15(-1.00%) |
Feb 27, 2014 | 14.37 | 14.60 | 14.37 | 14.60 | 63,296 | +0.22(+1.55%) |
Feb 26, 2014 | 14.47 | 14.60 | 14.32 | 14.37 | 51,853 | -0.10(-0.71%) |
Feb 25, 2014 | 14.57 | 14.60 | 14.43 | 14.48 | 89,416 | -0.12(-0.82%) |
Feb 24, 2014 | 14.80 | 14.80 | 14.53 | 14.60 | 84,277 | -0.09(-0.58%) |
Feb 21, 2014 | 14.43 | 14.70 | 14.40 | 14.68 | 68,629 | +0.33(+2.33%) |
Feb 20, 2014 | 14.52 | 14.56 | 14.31 | 14.35 | 91,272 | -0.09(-0.60%) |
Feb 19, 2014 | 14.44 | 14.49 | 14.34 | 14.43 | 74,764 | +0.00(+0.00%) |
Feb 18, 2014 | 14.70 | 14.77 | 14.27 | 14.43 | 212,853 | -0.21(-1.41%) |
Feb 14, 2014 | 13.71 | 14.64 | 14.64 | 14.64 | 197,971 | +0.78(+5.64%) |
Feb 13, 2014 | 12.61 | 13.87 | 12.61 | 13.86 | 185,059 | +1.02(+7.96%) |
Feb 12, 2014 | 12.76 | 13.06 | 12.75 | 12.84 | 74,410 | +0.03(+0.27%) |
Feb 11, 2014 | 12.78 | 12.97 | 12.76 | 12.80 | 49,329 | +0.07(+0.54%) |
Feb 10, 2014 | 12.68 | 12.74 | 12.43 | 12.73 | 79,661 | +0.09(+0.75%) |
Feb 07, 2014 | 12.76 | 12.87 | 12.55 | 12.64 | 55,420 | -0.04(-0.34%) |
Feb 06, 2014 | 12.49 | 12.83 | 12.49 | 12.68 | 56,994 | +0.20(+1.58%) |
Feb 05, 2014 | 12.64 | 12.73 | 12.43 | 12.49 | 101,088 | -0.15(-1.16%) |
Feb 04, 2014 | 12.23 | 12.73 | 12.13 | 12.63 | 166,282 | +0.47(+3.88%) |
Feb 03, 2014 | 12.09 | 12.35 | 11.97 | 12.16 | 127,752 | +0.10(+0.85%) |
Jan 31, 2014 | 11.94 | 12.17 | 11.87 | 12.06 | 153,470 | -0.03(-0.21%) |
Jan 30, 2014 | 12.16 | 12.25 | 12.02 | 12.08 | 111,875 | +0.04(+0.36%) |
Jan 29, 2014 | 12.27 | 12.33 | 12.00 | 12.04 | 98,206 | -0.24(-1.96%) |
Jan 28, 2014 | 11.75 | 12.40 | 11.69 | 12.28 | 276,569 | +0.51(+4.30%) |
Jan 27, 2014 | 11.85 | 12.10 | 11.60 | 11.77 | 413,412 | -0.08(-0.65%) |
Jan 24, 2014 | 12.08 | 12.20 | 11.77 | 11.85 | 126,495 | -0.27(-2.20%) |
Jan 23, 2014 | 12.37 | 12.37 | 12.06 | 12.12 | 74,919 | -0.26(-2.08%) |
Jan 22, 2014 | 12.45 | 12.59 | 12.34 | 12.37 | 73,011 | -0.03(-0.28%) |
Jan 21, 2014 | 12.49 | 12.59 | 12.27 | 12.41 | 110,837 | +0.01(+0.07%) |
Jan 17, 2014 | 12.71 | 12.40 | 12.40 | 12.40 | 96,540 | -0.29(-2.30%) |
Jan 16, 2014 | 13.08 | 13.10 | 12.63 | 12.69 | 109,056 | -0.37(-2.83%) |
Jan 15, 2014 | 13.21 | 13.38 | 12.93 | 13.06 | 182,565 | -0.15(-1.11%) |
Jan 14, 2014 | 13.26 | 13.40 | 13.19 | 13.21 | 103,539 | +0.03(+0.26%) |
Jan 13, 2014 | 13.18 | 13.50 | 12.95 | 13.17 | 101,754 | +0.06(+0.46%) |
Jan 10, 2014 | 13.50 | 13.50 | 12.99 | 13.11 | 73,334 | -0.32(-2.37%) |
Jan 09, 2014 | 13.74 | 13.74 | 13.24 | 13.43 | 88,384 | -0.26(-1.88%) |
Jan 08, 2014 | 13.79 | 13.85 | 13.52 | 13.69 | 51,062 | -0.07(-0.50%) |
Jan 07, 2014 | 13.69 | 13.81 | 13.66 | 13.76 | 68,663 | +0.05(+0.38%) |
Jan 06, 2014 | 13.78 | 13.91 | 13.65 | 13.71 | 85,345 | -0.08(-0.56%) |
Jan 03, 2014 | 13.85 | 13.95 | 13.74 | 13.78 | 52,334 | -0.09(-0.68%) |
Jan 02, 2014 | 13.84 | 13.95 | 13.65 | 13.88 | 199,756 | -0.01(-0.06%) |
Dec 31, 2013 | 13.91 | 13.89 | 13.89 | 13.89 | 73,365 | -0.01(-0.06%) |
Dec 30, 2013 | 13.89 | 13.99 | 13.79 | 13.89 | 36,659 | -0.01(-0.06%) |
Dec 27, 2013 | 13.82 | 14.04 | 13.68 | 13.90 | 61,689 | +0.14(+1.00%) |
Dec 26, 2013 | 13.86 | 13.93 | 13.73 | 13.77 | 47,092 | -0.02(-0.12%) |
Dec 24, 2013 | 13.73 | 13.82 | 13.64 | 13.78 | 71,233 | +0.02(+0.12%) |
Dec 23, 2013 | 13.84 | 13.87 | 13.61 | 13.77 | 111,106 | -0.22(-1.60%) |
Dec 20, 2013 | 13.80 | 14.02 | 13.75 | 13.99 | 188,394 | +0.24(+1.75%) |
Dec 19, 2013 | 13.83 | 13.84 | 13.64 | 13.75 | 64,259 | -0.16(-1.17%) |
Dec 18, 2013 | 13.66 | 14.00 | 13.58 | 13.91 | 121,202 | +0.27(+1.95%) |
Dec 17, 2013 | 13.70 | 13.74 | 13.57 | 13.64 | 73,789 | -0.08(-0.56%) |
Dec 16, 2013 | 13.70 | 13.78 | 13.59 | 13.72 | 58,025 | +0.10(+0.76%) |
Dec 13, 2013 | 13.71 | 13.77 | 13.38 | 13.62 | 73,978 | -0.01(-0.06%) |
Dec 12, 2013 | 13.80 | 13.88 | 13.56 | 13.63 | 64,757 | -0.15(-1.06%) |
Dec 11, 2013 | 13.95 | 13.95 | 13.71 | 13.77 | 55,464 | -0.14(-0.99%) |
Dec 10, 2013 | 13.83 | 13.95 | 13.80 | 13.91 | 105,110 | +0.13(+0.93%) |
Dec 09, 2013 | 14.00 | 14.01 | 13.67 | 13.78 | 67,752 | -0.15(-1.05%) |
Dec 06, 2013 | 13.96 | 13.98 | 13.84 | 13.93 | 86,597 | +0.06(+0.43%) |
Dec 05, 2013 | 13.80 | 13.98 | 13.74 | 13.87 | 96,628 | +0.10(+0.75%) |
Dec 04, 2013 | 13.71 | 13.92 | 13.60 | 13.77 | 90,845 | +0.07(+0.50%) |
Dec 03, 2013 | 13.74 | 13.86 | 13.63 | 13.70 | 162,888 | +0.03(+0.25%) |