Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.78 | 14.83 | 14.74 | 14.83 | 42,204 | +0.14(+0.97%) |
Mar 28, 2014 | 14.70 | 14.72 | 14.68 | 14.69 | 21,065 | +0.05(+0.34%) |
Mar 27, 2014 | 14.64 | 14.65 | 14.56 | 14.64 | 12,124 | +0.02(+0.16%) |
Mar 26, 2014 | 14.73 | 14.73 | 14.61 | 14.61 | 19,081 | -0.05(-0.34%) |
Mar 25, 2014 | 14.70 | 14.70 | 14.62 | 14.66 | 13,104 | +0.01(+0.10%) |
Mar 24, 2014 | 14.74 | 14.74 | 14.60 | 14.65 | 63,308 | -0.02(-0.11%) |
Mar 21, 2014 | 14.70 | 14.75 | 14.66 | 14.66 | 30,165 | +0.04(+0.30%) |
Mar 20, 2014 | 14.64 | 14.64 | 14.56 | 14.62 | 17,356 | -0.01(-0.04%) |
Mar 19, 2014 | 14.84 | 14.84 | 14.60 | 14.63 | 67,758 | -0.18(-1.25%) |
Mar 18, 2014 | 14.77 | 14.83 | 14.77 | 14.81 | 17,506 | +0.07(+0.48%) |
Mar 17, 2014 | 14.74 | 14.77 | 14.71 | 14.74 | 51,696 | +0.07(+0.45%) |
Mar 14, 2014 | 14.58 | 14.72 | 14.58 | 14.67 | 19,248 | +0.06(+0.41%) |
Mar 13, 2014 | 14.62 | 14.66 | 14.56 | 14.61 | 52,636 | +0.04(+0.30%) |
Mar 12, 2014 | 14.56 | 14.58 | 14.54 | 14.57 | 17,799 | -0.00(-0.03%) |
Mar 11, 2014 | 14.67 | 14.67 | 14.55 | 14.58 | 179,869 | -0.07(-0.46%) |
Mar 10, 2014 | 14.67 | 14.70 | 14.61 | 14.64 | 52,110 | -0.03(-0.24%) |
Mar 07, 2014 | 14.78 | 14.78 | 14.61 | 14.68 | 33,210 | -0.03(-0.20%) |
Mar 06, 2014 | 14.79 | 14.79 | 14.69 | 14.71 | 22,880 | -0.03(-0.19%) |
Mar 05, 2014 | 14.80 | 14.81 | 14.71 | 14.73 | 41,810 | -0.08(-0.55%) |
Mar 04, 2014 | 14.87 | 14.87 | 14.77 | 14.82 | 57,543 | +0.14(+0.93%) |
Mar 03, 2014 | 14.61 | 14.68 | 14.56 | 14.68 | 122,308 | -0.04(-0.26%) |
Feb 28, 2014 | 14.67 | 14.75 | 14.67 | 14.72 | 133,418 | +0.08(+0.53%) |
Feb 27, 2014 | 14.66 | 14.69 | 14.59 | 14.64 | 44,149 | -0.03(-0.19%) |
Feb 26, 2014 | 14.70 | 14.71 | 14.64 | 14.67 | 27,553 | -0.03(-0.19%) |
Feb 25, 2014 | 14.68 | 14.78 | 14.66 | 14.70 | 67,195 | +0.04(+0.26%) |
Feb 24, 2014 | 14.71 | 14.75 | 14.65 | 14.66 | 33,996 | +0.01(+0.04%) |
Feb 21, 2014 | 14.65 | 14.67 | 14.62 | 14.65 | 18,904 | -0.01(-0.04%) |
Feb 20, 2014 | 14.47 | 14.66 | 14.47 | 14.66 | 47,749 | +0.16(+1.13%) |
Feb 19, 2014 | 14.58 | 14.60 | 14.49 | 14.49 | 27,636 | -0.11(-0.75%) |
Feb 18, 2014 | 14.55 | 14.66 | 14.55 | 14.60 | 28,244 | +0.05(+0.34%) |
Feb 14, 2014 | 14.48 | 14.55 | 14.55 | 14.55 | 42,863 | +0.03(+0.23%) |
Feb 13, 2014 | 14.37 | 14.54 | 14.37 | 14.52 | 53,032 | +0.07(+0.49%) |
Feb 12, 2014 | 14.46 | 14.47 | 14.41 | 14.45 | 20,089 | -0.00(-0.00%) |
Feb 11, 2014 | 14.32 | 14.46 | 14.31 | 14.45 | 26,623 | +0.12(+0.84%) |
Feb 10, 2014 | 14.36 | 14.40 | 14.30 | 14.33 | 38,476 | -0.03(-0.23%) |
Feb 07, 2014 | 14.21 | 14.36 | 14.21 | 14.36 | 68,276 | +0.16(+1.15%) |
Feb 06, 2014 | 14.11 | 14.22 | 14.11 | 14.20 | 40,348 | +0.11(+0.81%) |
Feb 05, 2014 | 14.13 | 14.13 | 14.03 | 14.08 | 39,495 | -0.09(-0.65%) |
Feb 04, 2014 | 14.18 | 14.23 | 14.14 | 14.18 | 25,989 | +0.03(+0.20%) |
Feb 03, 2014 | 14.38 | 14.38 | 14.12 | 14.15 | 91,825 | -0.34(-2.32%) |
Jan 31, 2014 | 14.30 | 14.55 | 14.30 | 14.48 | 52,132 | +0.06(+0.44%) |
Jan 30, 2014 | 14.34 | 14.47 | 14.34 | 14.42 | 59,362 | +0.16(+1.13%) |
Jan 29, 2014 | 14.29 | 14.33 | 14.20 | 14.26 | 29,425 | -0.07(-0.46%) |
Jan 28, 2014 | 14.24 | 14.36 | 14.24 | 14.33 | 30,783 | +0.09(+0.66%) |
Jan 27, 2014 | 14.29 | 14.33 | 14.18 | 14.23 | 36,351 | -0.06(-0.45%) |
Jan 24, 2014 | 14.38 | 14.38 | 14.27 | 14.30 | 39,136 | -0.11(-0.73%) |
Jan 23, 2014 | 14.43 | 14.43 | 14.36 | 14.40 | 33,888 | -0.05(-0.38%) |
Jan 22, 2014 | 14.40 | 14.46 | 14.39 | 14.46 | 24,382 | +0.10(+0.72%) |
Jan 21, 2014 | 14.28 | 14.37 | 14.28 | 14.35 | 53,396 | +0.14(+1.00%) |
Jan 17, 2014 | 14.23 | 14.21 | 14.21 | 14.21 | 18,867 | -0.03(-0.23%) |
Jan 16, 2014 | 14.16 | 14.24 | 14.14 | 14.24 | 54,578 | +0.09(+0.62%) |
Jan 15, 2014 | 14.15 | 14.17 | 14.11 | 14.16 | 23,064 | +0.04(+0.31%) |
Jan 14, 2014 | 14.02 | 14.13 | 14.02 | 14.11 | 27,421 | +0.07(+0.51%) |
Jan 13, 2014 | 14.13 | 14.14 | 14.00 | 14.04 | 61,070 | -0.06(-0.41%) |
Jan 10, 2014 | 14.06 | 14.12 | 14.04 | 14.10 | 33,041 | +0.07(+0.53%) |
Jan 09, 2014 | 14.08 | 14.08 | 13.99 | 14.02 | 32,464 | -0.01(-0.04%) |
Jan 08, 2014 | 14.06 | 14.06 | 13.99 | 14.03 | 29,808 | -0.07(-0.46%) |
Jan 07, 2014 | 14.05 | 14.10 | 14.05 | 14.10 | 15,203 | +0.06(+0.43%) |
Jan 06, 2014 | 14.07 | 14.07 | 14.01 | 14.04 | 106,540 | -0.01(-0.04%) |
Jan 03, 2014 | 14.00 | 14.07 | 14.00 | 14.04 | 28,423 | +0.00(+0.00%) |