Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.75 | 14.98 | 14.75 | 14.96 | 19,335,042 | +0.28(+1.93%) |
Mar 28, 2014 | 14.54 | 14.87 | 14.54 | 14.68 | 15,047,798 | +0.16(+1.13%) |
Mar 27, 2014 | 14.20 | 14.57 | 14.20 | 14.51 | 19,002,714 | +0.25(+1.73%) |
Mar 26, 2014 | 14.39 | 14.45 | 14.26 | 14.27 | 14,062,593 | -0.02(-0.16%) |
Mar 25, 2014 | 14.04 | 14.33 | 14.04 | 14.29 | 22,906,628 | +0.36(+2.58%) |
Mar 24, 2014 | 13.91 | 13.95 | 13.75 | 13.93 | 10,567,905 | +0.08(+0.59%) |
Mar 21, 2014 | 14.04 | 14.09 | 13.77 | 13.85 | 17,240,226 | -0.24(-1.70%) |
Mar 20, 2014 | 13.86 | 14.09 | 13.80 | 14.09 | 17,560,306 | -0.02(-0.16%) |
Mar 19, 2014 | 14.26 | 14.27 | 14.03 | 14.11 | 14,178,611 | -0.22(-1.56%) |
Mar 18, 2014 | 14.26 | 14.35 | 14.23 | 14.33 | 16,000,842 | +0.05(+0.37%) |
Mar 17, 2014 | 14.23 | 14.32 | 14.16 | 14.28 | 14,432,146 | +0.16(+1.11%) |
Mar 14, 2014 | 14.30 | 14.41 | 14.12 | 14.13 | 17,497,730 | -0.28(-1.92%) |
Mar 13, 2014 | 14.51 | 14.59 | 14.33 | 14.40 | 24,639,106 | -0.12(-0.82%) |
Mar 12, 2014 | 14.03 | 14.57 | 14.03 | 14.52 | 28,446,774 | +0.49(+3.52%) |
Mar 11, 2014 | 14.14 | 14.17 | 13.97 | 14.03 | 11,651,212 | -0.14(-1.00%) |
Mar 10, 2014 | 13.98 | 14.17 | 13.95 | 14.17 | 14,252,678 | +0.14(+1.01%) |
Mar 07, 2014 | 14.21 | 14.22 | 13.97 | 14.03 | 18,937,098 | -0.07(-0.53%) |
Mar 06, 2014 | 14.01 | 14.12 | 13.95 | 14.10 | 19,033,144 | +0.36(+2.61%) |
Mar 05, 2014 | 13.70 | 13.77 | 13.65 | 13.74 | 13,157,057 | +0.26(+1.94%) |
Mar 04, 2014 | 13.50 | 13.55 | 13.46 | 13.48 | 16,790,328 | +0.01(+0.06%) |
Mar 03, 2014 | 13.35 | 13.51 | 13.28 | 13.48 | 23,908,574 | -0.03(-0.22%) |
Feb 28, 2014 | 13.47 | 13.56 | 13.44 | 13.51 | 15,092,280 | +0.04(+0.33%) |
Feb 27, 2014 | 13.31 | 13.46 | 13.30 | 13.46 | 11,586,689 | +0.13(+1.01%) |
Feb 26, 2014 | 13.18 | 13.36 | 13.17 | 13.33 | 12,533,344 | +0.16(+1.19%) |
Feb 25, 2014 | 13.18 | 13.24 | 13.15 | 13.17 | 7,954,029 | -0.05(-0.40%) |
Feb 24, 2014 | 13.25 | 13.29 | 13.19 | 13.22 | 7,358,019 | -0.04(-0.28%) |
Feb 21, 2014 | 13.31 | 13.36 | 13.22 | 13.26 | 8,045,759 | +0.04(+0.28%) |
Feb 20, 2014 | 13.15 | 13.28 | 13.05 | 13.22 | 15,837,371 | -0.05(-0.39%) |
Feb 19, 2014 | 13.25 | 13.36 | 13.16 | 13.27 | 11,644,065 | -0.02(-0.17%) |
Feb 18, 2014 | 13.39 | 13.41 | 13.22 | 13.30 | 8,578,904 | -0.07(-0.56%) |
Feb 14, 2014 | 13.16 | 13.37 | 13.37 | 13.37 | 15,079,239 | +0.33(+2.52%) |
Feb 13, 2014 | 12.89 | 13.09 | 12.89 | 13.04 | 8,783,504 | +0.05(+0.40%) |
Feb 12, 2014 | 13.05 | 13.08 | 12.94 | 12.99 | 9,316,359 | -0.01(-0.06%) |
Feb 11, 2014 | 12.93 | 13.04 | 12.85 | 13.00 | 11,949,780 | +0.10(+0.75%) |
Feb 10, 2014 | 12.81 | 12.94 | 12.78 | 12.90 | 10,611,069 | +0.07(+0.58%) |
Feb 07, 2014 | 12.79 | 12.91 | 12.76 | 12.82 | 12,794,775 | +0.13(+1.00%) |
Feb 06, 2014 | 12.48 | 12.70 | 12.48 | 12.70 | 13,198,161 | +0.40(+3.22%) |
Feb 05, 2014 | 12.42 | 12.46 | 12.29 | 12.30 | 19,179,220 | -0.21(-1.67%) |
Feb 04, 2014 | 12.53 | 12.61 | 12.48 | 12.51 | 16,486,830 | -0.02(-0.18%) |
Feb 03, 2014 | 12.72 | 12.79 | 12.47 | 12.53 | 18,961,826 | -0.11(-0.89%) |
Jan 31, 2014 | 12.71 | 12.80 | 12.61 | 12.65 | 18,184,376 | -0.16(-1.28%) |
Jan 30, 2014 | 12.80 | 12.90 | 12.78 | 12.81 | 9,603,889 | +0.10(+0.76%) |
Jan 29, 2014 | 12.80 | 12.88 | 12.69 | 12.71 | 12,479,626 | -0.11(-0.87%) |
Jan 28, 2014 | 12.85 | 12.90 | 12.74 | 12.82 | 10,069,462 | +0.01(+0.06%) |
Jan 27, 2014 | 12.94 | 12.94 | 12.72 | 12.82 | 14,724,871 | -0.31(-2.39%) |
Jan 24, 2014 | 13.24 | 13.28 | 13.09 | 13.13 | 17,145,154 | -0.10(-0.73%) |
Jan 23, 2014 | 13.30 | 13.41 | 13.16 | 13.23 | 11,811,183 | -0.19(-1.45%) |
Jan 22, 2014 | 13.28 | 13.44 | 13.24 | 13.42 | 17,221,094 | +0.20(+1.53%) |
Jan 21, 2014 | 13.28 | 13.32 | 13.17 | 13.22 | 11,069,659 | -0.06(-0.45%) |
Jan 17, 2014 | 13.43 | 13.28 | 13.28 | 13.28 | 19,501,228 | -0.28(-2.09%) |
Jan 16, 2014 | 13.39 | 13.59 | 13.37 | 13.56 | 29,126,060 | +0.44(+3.36%) |
Jan 15, 2014 | 12.99 | 13.23 | 13.03 | 13.12 | 20,746,876 | +0.13(+1.04%) |
Jan 14, 2014 | 12.75 | 13.00 | 12.74 | 12.99 | 17,839,908 | +0.35(+2.78%) |
Jan 13, 2014 | 12.71 | 12.81 | 12.63 | 12.64 | 13,762,844 | +0.01(+0.06%) |
Jan 10, 2014 | 12.59 | 12.71 | 12.57 | 12.63 | 14,916,120 | +0.10(+0.84%) |
Jan 09, 2014 | 12.68 | 12.70 | 12.45 | 12.53 | 12,607,034 | -0.25(-1.93%) |
Jan 08, 2014 | 12.75 | 12.82 | 12.74 | 12.77 | 17,967,948 | +0.13(+1.06%) |
Jan 07, 2014 | 12.63 | 12.69 | 12.58 | 12.64 | 17,439,800 | +0.01(+0.06%) |
Jan 06, 2014 | 12.70 | 12.72 | 12.60 | 12.63 | 13,855,306 | -0.04(-0.30%) |
Jan 03, 2014 | 12.77 | 12.82 | 12.65 | 12.67 | 15,203,356 | -0.15(-1.17%) |