Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.59 | 14.60 | 14.42 | 14.49 | 4,960,356 | -0.03(-0.24%) |
Feb 27, 2014 | 14.42 | 14.56 | 14.36 | 14.52 | 4,308,138 | +0.22(+1.56%) |
Feb 26, 2014 | 14.38 | 14.40 | 14.27 | 14.30 | 3,640,122 | +0.02(+0.12%) |
Feb 25, 2014 | 14.41 | 14.45 | 14.27 | 14.28 | 4,674,996 | -0.10(-0.72%) |
Feb 24, 2014 | 14.32 | 14.50 | 14.31 | 14.39 | 3,385,090 | +0.06(+0.42%) |
Feb 21, 2014 | 14.25 | 14.36 | 14.24 | 14.32 | 2,779,005 | +0.11(+0.78%) |
Feb 20, 2014 | 14.14 | 14.25 | 14.00 | 14.21 | 2,749,319 | +0.15(+1.04%) |
Feb 19, 2014 | 14.21 | 14.23 | 14.04 | 14.07 | 3,586,077 | -0.03(-0.18%) |
Feb 18, 2014 | 14.16 | 14.21 | 14.09 | 14.09 | 2,592,404 | -0.04(-0.30%) |
Feb 14, 2014 | 14.05 | 14.14 | 14.14 | 14.14 | 3,005,806 | +0.17(+1.23%) |
Feb 13, 2014 | 13.75 | 14.01 | 13.75 | 13.96 | 5,366,059 | -0.18(-1.27%) |
Feb 12, 2014 | 14.14 | 14.29 | 14.13 | 14.14 | 3,603,458 | -0.03(-0.24%) |
Feb 11, 2014 | 13.95 | 14.21 | 13.91 | 14.18 | 4,152,932 | +0.26(+1.85%) |
Feb 10, 2014 | 13.98 | 14.02 | 13.85 | 13.92 | 3,694,169 | -0.20(-1.40%) |
Feb 07, 2014 | 14.08 | 14.20 | 14.07 | 14.12 | 3,465,129 | +0.06(+0.43%) |
Feb 06, 2014 | 13.87 | 14.09 | 13.86 | 14.06 | 4,377,058 | +0.27(+1.99%) |
Feb 05, 2014 | 13.85 | 13.89 | 13.75 | 13.79 | 5,721,237 | -0.10(-0.74%) |
Feb 04, 2014 | 13.81 | 13.91 | 13.79 | 13.89 | 4,747,379 | +0.40(+2.99%) |
Feb 03, 2014 | 13.79 | 13.79 | 13.47 | 13.48 | 9,522,490 | -0.39(-2.78%) |
Jan 31, 2014 | 13.79 | 13.93 | 13.73 | 13.87 | 5,355,538 | +0.01(+0.06%) |
Jan 30, 2014 | 13.88 | 13.92 | 13.80 | 13.86 | 4,538,863 | +0.22(+1.63%) |
Jan 29, 2014 | 13.76 | 13.80 | 13.57 | 13.64 | 6,463,413 | -0.22(-1.61%) |
Jan 28, 2014 | 13.93 | 13.95 | 13.85 | 13.86 | 3,617,616 | +0.10(+0.75%) |
Jan 27, 2014 | 13.89 | 13.89 | 13.61 | 13.76 | 7,158,326 | -0.30(-2.13%) |
Jan 24, 2014 | 14.28 | 14.28 | 14.03 | 14.06 | 7,220,714 | -0.53(-3.64%) |
Jan 23, 2014 | 14.69 | 14.71 | 14.44 | 14.59 | 4,074,047 | -0.16(-1.10%) |
Jan 22, 2014 | 14.75 | 14.79 | 14.67 | 14.75 | 3,273,388 | +0.17(+1.18%) |
Jan 21, 2014 | 14.69 | 14.69 | 14.55 | 14.58 | 4,013,621 | -0.04(-0.29%) |
Jan 17, 2014 | 14.64 | 14.63 | 14.63 | 14.63 | 3,522,444 | -0.15(-0.99%) |
Jan 16, 2014 | 14.82 | 14.82 | 14.72 | 14.77 | 2,161,991 | -0.03(-0.23%) |
Jan 15, 2014 | 14.72 | 14.85 | 14.78 | 14.81 | 4,074,615 | +0.09(+0.58%) |
Jan 14, 2014 | 14.66 | 14.74 | 14.57 | 14.72 | 3,760,302 | +0.15(+1.06%) |
Jan 13, 2014 | 14.75 | 14.81 | 14.54 | 14.57 | 3,604,612 | -0.06(-0.41%) |
Jan 10, 2014 | 14.45 | 14.68 | 14.45 | 14.63 | 5,176,257 | +0.25(+1.73%) |
Jan 09, 2014 | 14.38 | 14.42 | 14.26 | 14.38 | 3,711,418 | -0.01(-0.06%) |
Jan 08, 2014 | 14.39 | 14.40 | 14.32 | 14.39 | 3,570,622 | +0.06(+0.39%) |
Jan 07, 2014 | 14.33 | 14.39 | 14.29 | 14.33 | 2,540,091 | -0.06(-0.39%) |
Jan 06, 2014 | 14.46 | 14.46 | 14.32 | 14.39 | 3,364,128 | -0.09(-0.59%) |
Jan 03, 2014 | 14.51 | 14.52 | 14.38 | 14.47 | 3,897,851 | +0.14(+0.96%) |
Jan 02, 2014 | 14.65 | 14.65 | 14.27 | 14.33 | 5,901,981 | -0.62(-4.13%) |
Dec 31, 2013 | 14.83 | 14.95 | 14.95 | 14.95 | 2,123,591 | +0.13(+0.87%) |
Dec 30, 2013 | 14.78 | 14.90 | 14.78 | 14.82 | 3,255,710 | +0.02(+0.12%) |
Dec 27, 2013 | 14.81 | 14.83 | 14.75 | 14.81 | 2,972,426 | +0.14(+0.93%) |
Dec 26, 2013 | 14.71 | 14.77 | 14.65 | 14.67 | 2,626,041 | -0.12(-0.81%) |
Dec 24, 2013 | 14.74 | 14.82 | 14.70 | 14.79 | 1,472,315 | +0.04(+0.29%) |
Dec 23, 2013 | 14.72 | 14.85 | 14.70 | 14.75 | 5,141,919 | +0.08(+0.56%) |
Dec 20, 2013 | 14.68 | 14.79 | 14.57 | 14.66 | 12,961,957 | +0.46(+3.23%) |
Dec 19, 2013 | 14.29 | 14.31 | 14.13 | 14.21 | 7,740,707 | -0.45(-3.10%) |
Dec 18, 2013 | 14.46 | 14.88 | 14.28 | 14.66 | 8,690,156 | +0.36(+2.52%) |
Dec 17, 2013 | 14.27 | 14.39 | 14.23 | 14.30 | 4,685,026 | -0.14(-0.95%) |
Dec 16, 2013 | 14.39 | 14.52 | 14.39 | 14.44 | 3,714,568 | +0.15(+1.08%) |
Dec 13, 2013 | 14.27 | 14.30 | 14.16 | 14.28 | 6,843,639 | -0.12(-0.83%) |
Dec 12, 2013 | 14.39 | 14.45 | 14.24 | 14.40 | 9,444,248 | -0.27(-1.87%) |
Dec 11, 2013 | 14.86 | 14.87 | 14.64 | 14.68 | 5,264,618 | -0.37(-2.45%) |
Dec 10, 2013 | 14.93 | 15.05 | 14.93 | 15.05 | 3,943,463 | -0.08(-0.51%) |
Dec 09, 2013 | 15.12 | 15.22 | 15.11 | 15.12 | 6,507,969 | +0.10(+0.69%) |
Dec 06, 2013 | 14.77 | 15.07 | 14.77 | 15.02 | 8,205,313 | +0.46(+3.18%) |
Dec 05, 2013 | 14.59 | 14.68 | 14.55 | 14.56 | 4,508,081 | +0.02(+0.12%) |
Dec 04, 2013 | 14.36 | 14.62 | 14.30 | 14.54 | 7,350,291 | +0.33(+2.35%) |
Dec 03, 2013 | 14.32 | 14.33 | 14.18 | 14.21 | 5,358,721 | +0.03(+0.18%) |