Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.52 | 14.78 | 14.46 | 14.59 | 2,704,560 | +0.10(+0.72%) |
Feb 27, 2014 | 14.40 | 14.57 | 14.39 | 14.49 | 2,777,373 | +0.05(+0.33%) |
Feb 26, 2014 | 14.60 | 14.70 | 14.42 | 14.44 | 4,305,429 | -0.08(-0.58%) |
Feb 25, 2014 | 14.44 | 14.57 | 14.31 | 14.53 | 3,537,063 | +0.15(+1.05%) |
Feb 24, 2014 | 14.31 | 14.56 | 14.25 | 14.38 | 3,570,610 | +0.13(+0.92%) |
Feb 21, 2014 | 14.17 | 14.36 | 14.16 | 14.25 | 3,662,456 | +0.11(+0.80%) |
Feb 20, 2014 | 14.25 | 14.35 | 13.89 | 14.13 | 5,306,552 | -0.06(-0.40%) |
Feb 19, 2014 | 14.13 | 14.38 | 14.00 | 14.19 | 5,958,115 | +0.02(+0.13%) |
Feb 18, 2014 | 13.68 | 14.22 | 13.68 | 14.17 | 7,377,472 | +0.50(+3.64%) |
Feb 14, 2014 | 13.58 | 13.67 | 13.67 | 13.67 | 7,380,207 | -0.05(-0.34%) |
Feb 13, 2014 | 14.00 | 14.44 | 13.58 | 13.72 | 13,911,822 | -0.43(-3.05%) |
Feb 12, 2014 | 14.09 | 14.32 | 13.96 | 14.15 | 7,403,028 | +0.11(+0.80%) |
Feb 11, 2014 | 13.85 | 14.06 | 13.60 | 14.04 | 4,883,141 | +0.18(+1.29%) |
Feb 10, 2014 | 13.94 | 13.95 | 13.69 | 13.86 | 4,565,691 | -0.05(-0.34%) |
Feb 07, 2014 | 13.76 | 13.92 | 13.65 | 13.91 | 2,618,307 | +0.24(+1.79%) |
Feb 06, 2014 | 13.67 | 13.73 | 13.56 | 13.66 | 3,516,930 | +0.00(+0.00%) |
Feb 05, 2014 | 13.55 | 13.69 | 13.48 | 13.66 | 4,232,222 | +0.06(+0.41%) |
Feb 04, 2014 | 13.46 | 13.62 | 13.39 | 13.61 | 4,203,690 | +0.19(+1.40%) |
Feb 03, 2014 | 13.88 | 13.99 | 13.38 | 13.42 | 5,304,376 | -0.57(-4.10%) |
Jan 31, 2014 | 13.79 | 14.20 | 13.74 | 13.99 | 4,869,197 | -0.04(-0.27%) |
Jan 30, 2014 | 14.09 | 14.13 | 13.79 | 14.03 | 7,840,986 | +0.16(+1.15%) |
Jan 29, 2014 | 14.47 | 14.47 | 13.80 | 13.87 | 11,242,199 | -0.84(-5.69%) |
Jan 28, 2014 | 14.55 | 14.92 | 14.55 | 14.71 | 5,746,167 | +0.15(+1.03%) |
Jan 27, 2014 | 14.54 | 14.66 | 14.28 | 14.56 | 4,972,588 | -0.01(-0.06%) |
Jan 24, 2014 | 15.23 | 15.23 | 14.41 | 14.57 | 10,683,689 | -0.81(-5.26%) |
Jan 23, 2014 | 15.34 | 15.40 | 15.24 | 15.37 | 3,069,467 | -0.09(-0.61%) |
Jan 22, 2014 | 15.47 | 15.54 | 15.27 | 15.47 | 3,394,002 | +0.07(+0.43%) |
Jan 21, 2014 | 15.43 | 15.53 | 15.31 | 15.40 | 3,039,879 | +0.08(+0.49%) |
Jan 17, 2014 | 15.60 | 15.33 | 15.33 | 15.33 | 5,367,955 | -0.41(-2.63%) |
Jan 16, 2014 | 15.72 | 15.81 | 15.49 | 15.74 | 4,579,967 | -0.06(-0.36%) |
Jan 15, 2014 | 15.73 | 15.98 | 15.66 | 15.80 | 4,812,426 | +0.08(+0.54%) |
Jan 14, 2014 | 15.57 | 15.85 | 15.48 | 15.71 | 2,800,760 | +0.22(+1.39%) |
Jan 13, 2014 | 15.74 | 15.90 | 15.45 | 15.50 | 4,603,782 | -0.29(-1.85%) |
Jan 10, 2014 | 15.98 | 16.06 | 15.69 | 15.79 | 4,272,557 | -0.17(-1.06%) |
Jan 09, 2014 | 15.98 | 16.12 | 15.79 | 15.96 | 4,224,236 | +0.01(+0.06%) |
Jan 08, 2014 | 16.01 | 16.10 | 15.89 | 15.95 | 2,868,849 | -0.11(-0.70%) |
Jan 07, 2014 | 15.98 | 16.18 | 15.94 | 16.06 | 3,861,474 | +0.13(+0.83%) |
Jan 06, 2014 | 16.11 | 16.21 | 15.87 | 15.93 | 1,749,046 | -0.10(-0.64%) |
Jan 03, 2014 | 16.04 | 16.13 | 15.90 | 16.03 | 1,935,546 | +0.00(+0.00%) |
Jan 02, 2014 | 16.19 | 16.20 | 15.92 | 16.03 | 2,487,377 | -0.15(-0.93%) |
Dec 31, 2013 | 16.21 | 16.18 | 16.18 | 16.18 | 2,473,122 | +0.05(+0.29%) |
Dec 30, 2013 | 16.07 | 16.26 | 15.98 | 16.14 | 2,522,128 | -0.14(-0.87%) |
Dec 27, 2013 | 16.38 | 16.40 | 16.21 | 16.28 | 1,220,573 | -0.04(-0.23%) |
Dec 26, 2013 | 16.21 | 16.44 | 16.21 | 16.31 | 1,308,577 | +0.11(+0.70%) |
Dec 24, 2013 | 16.22 | 16.30 | 16.08 | 16.20 | 930,308 | +0.01(+0.06%) |
Dec 23, 2013 | 16.41 | 16.45 | 16.17 | 16.19 | 2,269,884 | -0.08(-0.46%) |
Dec 20, 2013 | 16.07 | 16.36 | 16.03 | 16.27 | 3,774,142 | +0.14(+0.87%) |
Dec 19, 2013 | 15.98 | 16.14 | 15.88 | 16.13 | 2,568,945 | +0.08(+0.47%) |
Dec 18, 2013 | 15.76 | 16.07 | 15.52 | 16.05 | 4,872,770 | +0.15(+0.95%) |
Dec 17, 2013 | 15.99 | 16.01 | 15.79 | 15.90 | 2,435,244 | -0.06(-0.35%) |
Dec 16, 2013 | 15.92 | 16.02 | 15.85 | 15.96 | 2,354,103 | +0.15(+0.95%) |
Dec 13, 2013 | 15.79 | 15.94 | 15.65 | 15.81 | 2,295,507 | +0.01(+0.06%) |
Dec 12, 2013 | 15.93 | 15.98 | 15.69 | 15.80 | 4,057,359 | -0.21(-1.29%) |
Dec 11, 2013 | 16.75 | 16.75 | 15.84 | 16.00 | 11,676,434 | -0.74(-4.43%) |
Dec 10, 2013 | 16.91 | 17.00 | 16.68 | 16.75 | 3,241,352 | -0.08(-0.50%) |
Dec 09, 2013 | 16.68 | 16.85 | 16.64 | 16.83 | 2,103,626 | +0.23(+1.36%) |
Dec 06, 2013 | 16.66 | 16.73 | 16.53 | 16.61 | 2,312,742 | +0.11(+0.68%) |
Dec 05, 2013 | 16.63 | 16.63 | 16.45 | 16.49 | 2,158,952 | -0.23(-1.35%) |
Dec 04, 2013 | 16.64 | 16.79 | 16.45 | 16.72 | 3,397,821 | +0.02(+0.11%) |
Dec 03, 2013 | 16.58 | 16.72 | 16.45 | 16.70 | 3,498,182 | +0.02(+0.11%) |