Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.58 | 16.70 | 16.38 | 16.47 | 791,134 | -0.07(-0.43%) |
Feb 27, 2014 | 17.26 | 17.26 | 16.43 | 16.55 | 1,052,358 | -0.14(-0.82%) |
Feb 26, 2014 | 16.63 | 16.85 | 16.51 | 16.68 | 598,224 | +0.08(+0.51%) |
Feb 25, 2014 | 16.90 | 16.99 | 16.51 | 16.60 | 562,342 | -0.26(-1.55%) |
Feb 24, 2014 | 16.99 | 17.07 | 16.77 | 16.86 | 683,483 | -0.05(-0.27%) |
Feb 21, 2014 | 16.67 | 16.95 | 16.61 | 16.90 | 742,858 | +0.30(+1.80%) |
Feb 20, 2014 | 16.44 | 16.69 | 16.36 | 16.60 | 816,130 | +0.14(+0.83%) |
Feb 19, 2014 | 16.28 | 16.54 | 16.21 | 16.47 | 845,711 | +0.18(+1.12%) |
Feb 18, 2014 | 16.04 | 16.29 | 15.99 | 16.28 | 438,773 | +0.33(+2.04%) |
Feb 14, 2014 | 15.77 | 15.96 | 15.96 | 15.96 | 629,516 | +0.25(+1.62%) |
Feb 13, 2014 | 15.36 | 15.77 | 15.33 | 15.71 | 360,759 | +0.25(+1.64%) |
Feb 12, 2014 | 15.40 | 15.56 | 15.30 | 15.45 | 199,348 | +0.05(+0.30%) |
Feb 11, 2014 | 15.55 | 15.58 | 15.37 | 15.41 | 349,090 | -0.09(-0.59%) |
Feb 10, 2014 | 15.40 | 15.58 | 15.30 | 15.50 | 367,524 | +0.10(+0.68%) |
Feb 07, 2014 | 15.07 | 15.42 | 15.03 | 15.39 | 531,728 | +0.35(+2.34%) |
Feb 06, 2014 | 14.98 | 15.28 | 14.98 | 15.04 | 731,330 | +0.05(+0.35%) |
Feb 05, 2014 | 15.05 | 15.14 | 14.93 | 14.99 | 567,661 | -0.15(-0.99%) |
Feb 04, 2014 | 15.18 | 15.33 | 15.02 | 15.14 | 417,716 | -0.01(-0.04%) |
Feb 03, 2014 | 15.65 | 15.73 | 14.98 | 15.15 | 950,096 | -0.49(-3.16%) |
Jan 31, 2014 | 15.54 | 15.86 | 15.44 | 15.64 | 2,027,300 | -0.12(-0.74%) |
Jan 30, 2014 | 15.41 | 15.84 | 15.39 | 15.76 | 687,436 | +0.49(+3.20%) |
Jan 29, 2014 | 15.23 | 15.50 | 15.17 | 15.27 | 680,565 | -0.02(-0.13%) |
Jan 28, 2014 | 15.22 | 15.42 | 15.17 | 15.29 | 500,278 | +0.05(+0.30%) |
Jan 27, 2014 | 15.29 | 15.40 | 15.15 | 15.24 | 543,414 | -0.06(-0.38%) |
Jan 24, 2014 | 15.37 | 15.46 | 15.10 | 15.30 | 897,704 | -0.15(-0.97%) |
Jan 23, 2014 | 15.19 | 15.46 | 15.09 | 15.45 | 546,366 | +0.23(+1.54%) |
Jan 22, 2014 | 15.28 | 15.53 | 15.18 | 15.22 | 534,804 | -0.03(-0.17%) |
Jan 21, 2014 | 15.29 | 15.31 | 15.07 | 15.24 | 390,940 | +0.12(+0.77%) |
Jan 17, 2014 | 15.16 | 15.13 | 15.13 | 15.13 | 2,197,854 | -0.01(-0.04%) |
Jan 16, 2014 | 14.85 | 15.13 | 14.79 | 15.13 | 409,474 | +0.28(+1.89%) |
Jan 15, 2014 | 14.68 | 15.05 | 14.68 | 14.85 | 577,904 | +0.17(+1.15%) |
Jan 14, 2014 | 14.49 | 14.75 | 14.42 | 14.68 | 401,389 | +0.27(+1.85%) |
Jan 13, 2014 | 14.43 | 14.61 | 14.25 | 14.42 | 519,333 | -0.01(-0.05%) |
Jan 10, 2014 | 14.27 | 14.45 | 14.19 | 14.42 | 295,757 | +0.13(+0.91%) |
Jan 09, 2014 | 14.33 | 14.38 | 14.19 | 14.29 | 436,060 | +0.01(+0.09%) |
Jan 08, 2014 | 14.18 | 14.32 | 13.99 | 14.28 | 533,106 | +0.17(+1.20%) |
Jan 07, 2014 | 13.97 | 14.29 | 13.97 | 14.11 | 3,648,087 | -0.27(-1.90%) |
Jan 06, 2014 | 14.66 | 14.70 | 14.27 | 14.38 | 295,040 | -0.18(-1.25%) |
Jan 03, 2014 | 14.39 | 14.60 | 14.31 | 14.57 | 340,445 | +0.17(+1.18%) |
Jan 02, 2014 | 14.49 | 14.49 | 14.19 | 14.40 | 313,243 | -0.09(-0.63%) |
Dec 31, 2013 | 14.44 | 14.49 | 14.49 | 14.49 | 363,211 | +0.12(+0.86%) |
Dec 30, 2013 | 14.34 | 14.46 | 14.21 | 14.36 | 159,879 | +0.03(+0.18%) |
Dec 27, 2013 | 14.34 | 14.38 | 14.04 | 14.34 | 264,478 | +0.07(+0.46%) |
Dec 26, 2013 | 14.31 | 14.38 | 14.22 | 14.27 | 187,270 | -0.01(-0.09%) |
Dec 24, 2013 | 14.41 | 14.41 | 14.27 | 14.29 | 87,450 | -0.11(-0.77%) |
Dec 23, 2013 | 14.05 | 14.42 | 14.04 | 14.40 | 306,342 | +0.38(+2.73%) |
Dec 20, 2013 | 13.96 | 14.15 | 13.90 | 14.01 | 791,180 | +0.05(+0.37%) |
Dec 19, 2013 | 14.01 | 14.18 | 13.92 | 13.96 | 539,080 | -0.08(-0.60%) |
Dec 18, 2013 | 13.73 | 14.24 | 13.57 | 14.05 | 623,233 | +0.34(+2.51%) |
Dec 17, 2013 | 13.40 | 13.75 | 13.24 | 13.70 | 521,648 | +0.29(+2.13%) |
Dec 16, 2013 | 13.46 | 13.46 | 13.29 | 13.42 | 361,481 | +0.01(+0.10%) |
Dec 13, 2013 | 13.17 | 13.49 | 13.14 | 13.40 | 434,422 | +0.27(+2.03%) |
Dec 12, 2013 | 13.19 | 13.34 | 13.12 | 13.14 | 250,972 | -0.06(-0.44%) |
Dec 11, 2013 | 13.41 | 13.42 | 13.09 | 13.20 | 275,357 | -0.20(-1.50%) |
Dec 10, 2013 | 13.41 | 13.58 | 13.28 | 13.40 | 294,663 | -0.01(-0.10%) |
Dec 09, 2013 | 13.38 | 13.42 | 13.23 | 13.41 | 403,180 | +0.13(+0.98%) |
Dec 06, 2013 | 13.20 | 13.38 | 13.18 | 13.28 | 157,875 | +0.21(+1.64%) |
Dec 05, 2013 | 13.23 | 13.31 | 13.02 | 13.07 | 255,357 | -0.19(-1.42%) |
Dec 04, 2013 | 13.14 | 13.35 | 13.09 | 13.25 | 452,311 | +0.10(+0.74%) |
Dec 03, 2013 | 13.12 | 13.25 | 13.05 | 13.16 | 278,313 | +0.03(+0.25%) |