Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.91 | 15.05 | 14.64 | 14.72 | 6,570 | -1.03(-6.53%) |
Feb 27, 2014 | 14.99 | 15.99 | 14.99 | 15.75 | 4,436 | +0.85(+5.70%) |
Feb 26, 2014 | 14.67 | 14.90 | 14.53 | 14.90 | 7,625 | -1.55(-9.42%) |
Feb 25, 2014 | 15.05 | 16.45 | 14.50 | 16.45 | 33,269 | +1.25(+8.22%) |
Feb 24, 2014 | 14.74 | 15.20 | 14.56 | 15.20 | 8,887 | +0.64(+4.40%) |
Feb 21, 2014 | 14.40 | 14.70 | 14.36 | 14.56 | 2,920 | +0.28(+1.96%) |
Feb 20, 2014 | 14.29 | 14.29 | 14.28 | 14.28 | 1,417 | -0.00(-0.01%) |
Feb 19, 2014 | 14.76 | 14.85 | 14.19 | 14.28 | 9,265 | -0.17(-1.17%) |
Feb 18, 2014 | 14.01 | 14.45 | 13.97 | 14.45 | 1,300 | +1.13(+8.52%) |
Feb 14, 2014 | 13.01 | 13.32 | 13.32 | 13.32 | 400 | -0.58(-4.20%) |
Feb 13, 2014 | 13.76 | 13.90 | 13.67 | 13.90 | 5,520 | -0.50(-3.50%) |
Feb 12, 2014 | 13.99 | 14.41 | 13.44 | 14.40 | 4,060 | -0.10(-0.67%) |
Feb 11, 2014 | 13.59 | 14.50 | 13.51 | 14.50 | 1,582 | +0.88(+6.46%) |
Feb 10, 2014 | 13.61 | 13.62 | 13.61 | 13.62 | 459 | -0.16(-1.13%) |
Feb 07, 2014 | 13.73 | 13.78 | 13.73 | 13.78 | 1,113 | +0.03(+0.25%) |
Feb 06, 2014 | 13.73 | 13.86 | 13.72 | 13.74 | 1,253 | -0.22(-1.58%) |
Feb 05, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 218 | +0.08(+0.58%) |
Feb 04, 2014 | 14.10 | 14.57 | 13.87 | 13.88 | 6,322 | +0.31(+2.28%) |
Feb 03, 2014 | 13.55 | 13.57 | 13.54 | 13.57 | 2,115 | +0.11(+0.82%) |
Jan 31, 2014 | 13.42 | 13.65 | 13.42 | 13.46 | 1,370 | +0.38(+2.91%) |
Jan 30, 2014 | 13.08 | 13.08 | 13.08 | 13.08 | 345 | +0.01(+0.08%) |
Jan 29, 2014 | 13.07 | 13.07 | 13.07 | 13.07 | 27 | +0.00(+0.00%) |
Jan 28, 2014 | 13.09 | 13.09 | 13.07 | 13.07 | 1,272 | +0.13(+1.01%) |
Jan 27, 2014 | 13.00 | 13.02 | 12.93 | 12.94 | 1,824 | -0.23(-1.75%) |
Jan 24, 2014 | 13.17 | 13.17 | 13.17 | 13.17 | 40 | +0.00(+0.00%) |
Jan 23, 2014 | 13.20 | 13.20 | 13.13 | 13.17 | 1,169 | -0.08(-0.60%) |
Jan 22, 2014 | 13.10 | 13.25 | 13.10 | 13.25 | 492 | +0.02(+0.15%) |
Jan 21, 2014 | 13.24 | 13.24 | 13.14 | 13.23 | 1,448 | -0.02(-0.15%) |
Jan 17, 2014 | 13.28 | 13.25 | 13.25 | 13.25 | 1,900 | -0.25(-1.85%) |
Jan 16, 2014 | 13.37 | 13.50 | 13.37 | 13.50 | 800 | +0.15(+1.12%) |
Jan 15, 2014 | 13.70 | 13.60 | 13.20 | 13.35 | 4,030 | -0.35(-2.55%) |
Jan 14, 2014 | 13.41 | 13.70 | 13.41 | 13.70 | 1,896 | +0.40(+3.01%) |
Jan 13, 2014 | 13.39 | 13.39 | 13.30 | 13.30 | 988 | -0.10(-0.75%) |
Jan 10, 2014 | 13.28 | 13.41 | 13.28 | 13.40 | 6,398 | +0.07(+0.53%) |
Jan 09, 2014 | 13.33 | 13.33 | 13.33 | 13.33 | 304 | -0.37(-2.70%) |
Jan 08, 2014 | 13.70 | 13.70 | 13.70 | 13.70 | 150 | -0.05(-0.36%) |
Jan 07, 2014 | 13.75 | 13.75 | 13.75 | 13.75 | 8 | +0.00(+0.00%) |
Jan 06, 2014 | 13.98 | 13.98 | 13.75 | 13.75 | 1,190 | -0.15(-1.08%) |
Jan 03, 2014 | 14.08 | 14.08 | 13.90 | 13.90 | 205 | +0.00(+0.00%) |
Jan 02, 2014 | 13.90 | 13.90 | 13.90 | 13.90 | 2,800 | -0.15(-1.07%) |
Dec 31, 2013 | 14.14 | 14.05 | 14.05 | 14.05 | 6,200 | +0.04(+0.31%) |
Dec 30, 2013 | 14.15 | 14.15 | 13.98 | 14.01 | 1,645 | -0.09(-0.61%) |
Dec 27, 2013 | 13.93 | 14.10 | 13.93 | 14.09 | 1,427 | +0.33(+2.42%) |
Dec 26, 2013 | 14.10 | 14.10 | 13.76 | 13.76 | 570 | -0.24(-1.71%) |
Dec 24, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 243 | +0.14(+1.01%) |
Dec 23, 2013 | 13.96 | 13.96 | 13.86 | 13.86 | 416 | +0.11(+0.80%) |
Dec 20, 2013 | 13.75 | 13.75 | 13.75 | 13.75 | 13 | +0.00(+0.00%) |
Dec 19, 2013 | 13.63 | 13.75 | 13.61 | 13.75 | 1,435 | -0.22(-1.57%) |
Dec 17, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Dec 16, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 1,340 | +0.00(+0.00%) |
Dec 13, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 135 | +0.00(+0.00%) |
Dec 11, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Dec 10, 2013 | 14.32 | 14.32 | 13.80 | 13.97 | 1,115 | -0.22(-1.58%) |
Dec 09, 2013 | 14.19 | 14.19 | 14.19 | 14.19 | 200 | -0.08(-0.59%) |
Dec 05, 2013 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | -0.04(-0.29%) |
Dec 04, 2013 | 14.32 | 14.32 | 14.26 | 14.32 | 1,600 | +0.01(+0.05%) |
Dec 03, 2013 | 14.33 | 14.34 | 14.30 | 14.31 | 6,859 | -0.24(-1.63%) |