Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.65 | 13.70 | 13.62 | 13.66 | 54,438 | +0.10(+0.75%) |
Mar 28, 2014 | 13.56 | 13.63 | 13.54 | 13.56 | 24,062 | +0.09(+0.64%) |
Mar 27, 2014 | 13.47 | 13.52 | 13.44 | 13.47 | 21,681 | +0.04(+0.29%) |
Mar 26, 2014 | 13.50 | 13.52 | 13.42 | 13.43 | 32,133 | -0.07(-0.52%) |
Mar 25, 2014 | 13.41 | 13.52 | 13.38 | 13.50 | 29,752 | +0.13(+1.00%) |
Mar 24, 2014 | 13.36 | 13.39 | 13.25 | 13.37 | 35,068 | +0.05(+0.35%) |
Mar 21, 2014 | 13.41 | 13.44 | 13.30 | 13.32 | 58,211 | -0.02(-0.18%) |
Mar 20, 2014 | 13.30 | 13.39 | 13.24 | 13.34 | 85,596 | -0.01(-0.07%) |
Mar 19, 2014 | 13.52 | 13.52 | 13.30 | 13.35 | 58,664 | -0.17(-1.27%) |
Mar 18, 2014 | 13.41 | 13.53 | 13.41 | 13.52 | 57,173 | +0.24(+1.78%) |
Mar 17, 2014 | 13.28 | 13.38 | 13.28 | 13.29 | 315,792 | +0.11(+0.84%) |
Mar 14, 2014 | 13.13 | 13.21 | 13.13 | 13.18 | 60,339 | -0.06(-0.42%) |
Mar 13, 2014 | 13.51 | 13.54 | 13.18 | 13.23 | 23,515 | -0.28(-2.04%) |
Mar 12, 2014 | 13.45 | 13.52 | 13.41 | 13.51 | 38,670 | -0.06(-0.46%) |
Mar 11, 2014 | 13.56 | 13.60 | 13.55 | 13.57 | 1,473,192 | -0.03(-0.23%) |
Mar 10, 2014 | 13.53 | 13.60 | 13.49 | 13.60 | 25,076 | +0.01(+0.06%) |
Mar 07, 2014 | 13.60 | 13.60 | 13.54 | 13.60 | 80,701 | -0.07(-0.52%) |
Mar 06, 2014 | 13.63 | 13.69 | 13.63 | 13.67 | 49,010 | +0.14(+1.05%) |
Mar 05, 2014 | 13.48 | 13.52 | 13.34 | 13.52 | 74,709 | +0.06(+0.41%) |
Mar 04, 2014 | 13.45 | 13.53 | 13.41 | 13.47 | 262,995 | +0.25(+1.90%) |
Mar 03, 2014 | 13.30 | 13.36 | 13.04 | 13.22 | 582,168 | -0.29(-2.12%) |
Feb 28, 2014 | 13.49 | 13.57 | 13.46 | 13.50 | 73,036 | +0.07(+0.55%) |
Feb 27, 2014 | 13.28 | 13.43 | 13.28 | 13.43 | 83,653 | +0.09(+0.65%) |
Feb 26, 2014 | 13.27 | 13.35 | 13.27 | 13.34 | 18,959 | +0.10(+0.77%) |
Feb 25, 2014 | 13.30 | 13.31 | 13.23 | 13.24 | 31,704 | -0.02(-0.18%) |
Feb 24, 2014 | 13.25 | 13.31 | 13.13 | 13.27 | 28,960 | +0.13(+1.02%) |
Feb 21, 2014 | 13.15 | 13.21 | 13.09 | 13.13 | 39,752 | +0.01(+0.06%) |
Feb 20, 2014 | 13.07 | 13.13 | 13.07 | 13.12 | 108,131 | +0.06(+0.48%) |
Feb 19, 2014 | 13.12 | 13.17 | 13.06 | 13.06 | 44,087 | -0.05(-0.36%) |
Feb 18, 2014 | 13.13 | 13.15 | 13.04 | 13.11 | 25,799 | +0.07(+0.54%) |
Feb 14, 2014 | 12.98 | 13.04 | 13.04 | 13.04 | 14,489 | +0.06(+0.42%) |
Feb 13, 2014 | 12.85 | 12.98 | 12.84 | 12.98 | 21,610 | +0.13(+1.00%) |
Feb 12, 2014 | 12.80 | 12.87 | 12.80 | 12.85 | 151,059 | +0.01(+0.04%) |
Feb 11, 2014 | 12.76 | 12.87 | 12.74 | 12.85 | 36,242 | +0.17(+1.37%) |
Feb 10, 2014 | 12.67 | 12.68 | 12.64 | 12.68 | 20,958 | +0.03(+0.25%) |
Feb 07, 2014 | 12.58 | 12.66 | 12.56 | 12.64 | 45,814 | +0.12(+0.95%) |
Feb 06, 2014 | 12.44 | 12.53 | 12.43 | 12.52 | 55,242 | +0.23(+1.91%) |
Feb 05, 2014 | 12.24 | 12.30 | 12.22 | 12.29 | 94,288 | +0.05(+0.39%) |
Feb 04, 2014 | 12.23 | 12.27 | 12.22 | 12.24 | 122,782 | +0.11(+0.91%) |
Feb 03, 2014 | 12.34 | 12.38 | 12.13 | 12.13 | 1,038,899 | -0.28(-2.28%) |
Jan 31, 2014 | 12.38 | 12.48 | 12.35 | 12.42 | 51,981 | -0.17(-1.31%) |
Jan 30, 2014 | 12.58 | 12.59 | 12.51 | 12.58 | 72,259 | +0.06(+0.44%) |
Jan 29, 2014 | 12.51 | 12.60 | 12.51 | 12.53 | 64,515 | -0.19(-1.48%) |
Jan 28, 2014 | 12.64 | 12.74 | 12.63 | 12.71 | 55,266 | +0.15(+1.22%) |
Jan 27, 2014 | 12.64 | 12.66 | 12.53 | 12.56 | 58,312 | -0.04(-0.28%) |
Jan 24, 2014 | 12.75 | 12.75 | 12.59 | 12.60 | 57,980 | -0.36(-2.79%) |
Jan 23, 2014 | 12.99 | 12.99 | 12.90 | 12.96 | 45,014 | +0.08(+0.61%) |
Jan 22, 2014 | 12.86 | 12.90 | 12.85 | 12.88 | 30,594 | -0.01(-0.08%) |
Jan 21, 2014 | 12.93 | 12.93 | 12.84 | 12.89 | 14,926 | +0.11(+0.88%) |
Jan 17, 2014 | 12.89 | 12.78 | 12.78 | 12.78 | 20,208 | -0.17(-1.28%) |
Jan 16, 2014 | 12.92 | 12.94 | 12.86 | 12.94 | 56,245 | +0.07(+0.54%) |
Jan 15, 2014 | 12.87 | 12.89 | 12.79 | 12.87 | 161,649 | +0.00(+0.01%) |
Jan 14, 2014 | 12.82 | 12.89 | 12.75 | 12.87 | 35,310 | +0.09(+0.68%) |
Jan 13, 2014 | 12.85 | 12.88 | 12.75 | 12.79 | 29,212 | -0.13(-1.03%) |
Jan 10, 2014 | 12.82 | 12.92 | 12.82 | 12.92 | 49,562 | +0.13(+0.98%) |
Jan 09, 2014 | 12.77 | 12.80 | 12.72 | 12.79 | 129,687 | +0.06(+0.49%) |
Jan 08, 2014 | 12.68 | 12.74 | 12.68 | 12.73 | 54,971 | +0.02(+0.12%) |
Jan 07, 2014 | 12.66 | 12.72 | 12.66 | 12.71 | 68,593 | +0.09(+0.75%) |
Jan 06, 2014 | 12.72 | 12.75 | 12.62 | 12.62 | 305,097 | +0.00(+0.00%) |
Jan 03, 2014 | 12.65 | 12.70 | 12.62 | 12.62 | 122,390 | -0.08(-0.62%) |