Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.14 | 15.68 | 14.97 | 15.45 | 452,907 | +0.36(+2.40%) |
Mar 28, 2014 | 15.15 | 15.38 | 15.04 | 15.08 | 275,662 | -0.10(-0.66%) |
Mar 27, 2014 | 15.12 | 15.29 | 14.85 | 15.18 | 256,302 | +0.03(+0.18%) |
Mar 26, 2014 | 15.47 | 15.77 | 15.16 | 15.16 | 770,986 | -0.53(-3.40%) |
Mar 25, 2014 | 15.53 | 15.80 | 15.47 | 15.69 | 373,699 | +0.16(+1.05%) |
Mar 24, 2014 | 15.25 | 15.70 | 15.10 | 15.53 | 692,018 | +0.28(+1.84%) |
Mar 21, 2014 | 15.80 | 15.97 | 15.20 | 15.25 | 1,097,372 | -0.52(-3.33%) |
Mar 20, 2014 | 15.88 | 16.05 | 15.64 | 15.77 | 360,443 | -0.18(-1.13%) |
Mar 19, 2014 | 16.07 | 16.21 | 15.74 | 15.95 | 560,563 | -0.13(-0.79%) |
Mar 18, 2014 | 15.56 | 16.24 | 15.45 | 16.08 | 929,996 | +0.57(+3.68%) |
Mar 17, 2014 | 15.53 | 15.96 | 15.39 | 15.51 | 765,670 | +0.14(+0.88%) |
Mar 14, 2014 | 15.65 | 15.74 | 14.31 | 15.37 | 1,606,577 | +0.64(+4.36%) |
Mar 13, 2014 | 15.54 | 15.62 | 14.70 | 14.73 | 574,167 | -0.81(-5.18%) |
Mar 12, 2014 | 15.12 | 15.74 | 14.83 | 15.54 | 700,834 | +0.41(+2.69%) |
Mar 11, 2014 | 15.72 | 15.72 | 15.00 | 15.13 | 635,302 | -0.21(-1.36%) |
Mar 10, 2014 | 15.43 | 15.83 | 14.86 | 15.34 | 1,148,159 | -0.12(-0.76%) |
Mar 07, 2014 | 15.69 | 15.71 | 15.18 | 15.45 | 397,249 | -0.24(-1.56%) |
Mar 06, 2014 | 15.61 | 15.93 | 15.50 | 15.70 | 221,641 | +0.08(+0.52%) |
Mar 05, 2014 | 15.69 | 15.93 | 15.52 | 15.62 | 296,051 | -0.06(-0.40%) |
Mar 04, 2014 | 15.09 | 15.96 | 14.90 | 15.68 | 818,204 | +0.78(+5.22%) |
Mar 03, 2014 | 14.51 | 15.01 | 14.50 | 14.90 | 333,402 | +0.20(+1.35%) |
Feb 28, 2014 | 15.21 | 15.29 | 14.62 | 14.70 | 355,315 | -0.45(-2.98%) |
Feb 27, 2014 | 14.82 | 15.20 | 14.82 | 15.16 | 378,022 | +0.27(+1.82%) |
Feb 26, 2014 | 14.93 | 15.15 | 14.77 | 14.88 | 536,357 | +0.01(+0.06%) |
Feb 25, 2014 | 14.69 | 14.97 | 14.48 | 14.88 | 323,860 | +0.14(+0.98%) |
Feb 24, 2014 | 14.28 | 14.97 | 14.28 | 14.73 | 401,654 | +0.16(+1.12%) |
Feb 21, 2014 | 15.02 | 15.36 | 14.02 | 14.57 | 887,743 | -0.63(-4.17%) |
Feb 20, 2014 | 15.02 | 15.55 | 14.74 | 15.20 | 598,761 | +0.16(+1.08%) |
Feb 19, 2014 | 13.69 | 15.54 | 13.55 | 15.04 | 1,328,083 | +1.28(+9.27%) |
Feb 18, 2014 | 13.27 | 13.83 | 13.26 | 13.76 | 553,841 | +0.51(+3.86%) |
Feb 14, 2014 | 13.36 | 13.25 | 13.25 | 13.25 | 150,851 | -0.11(-0.81%) |
Feb 13, 2014 | 12.97 | 13.44 | 12.97 | 13.36 | 186,384 | +0.27(+2.06%) |
Feb 12, 2014 | 13.10 | 13.24 | 12.91 | 13.09 | 153,356 | -0.04(-0.34%) |
Feb 11, 2014 | 12.82 | 13.18 | 12.76 | 13.13 | 194,976 | +0.35(+2.75%) |
Feb 10, 2014 | 12.76 | 12.97 | 12.61 | 12.78 | 271,954 | +0.07(+0.57%) |
Feb 07, 2014 | 12.59 | 12.95 | 12.51 | 12.71 | 331,625 | +0.20(+1.58%) |
Feb 06, 2014 | 12.49 | 12.94 | 12.36 | 12.51 | 277,673 | +0.03(+0.22%) |
Feb 05, 2014 | 12.22 | 12.71 | 11.88 | 12.49 | 337,572 | +0.22(+1.76%) |
Feb 04, 2014 | 12.28 | 12.41 | 12.12 | 12.27 | 298,484 | +0.03(+0.22%) |
Feb 03, 2014 | 12.24 | 12.37 | 12.08 | 12.24 | 520,168 | +0.02(+0.15%) |
Jan 31, 2014 | 12.39 | 12.55 | 12.19 | 12.22 | 220,296 | -0.33(-2.65%) |
Jan 30, 2014 | 12.30 | 12.62 | 12.14 | 12.56 | 482,841 | +0.39(+3.18%) |
Jan 29, 2014 | 11.95 | 12.40 | 11.90 | 12.17 | 419,544 | +0.03(+0.22%) |
Jan 28, 2014 | 11.68 | 12.53 | 11.62 | 12.14 | 717,553 | +0.43(+3.69%) |
Jan 27, 2014 | 12.11 | 12.11 | 11.66 | 11.71 | 377,832 | -0.40(-3.27%) |
Jan 24, 2014 | 12.50 | 12.85 | 12.01 | 12.11 | 318,862 | -0.49(-3.86%) |
Jan 23, 2014 | 13.01 | 13.01 | 12.47 | 12.59 | 301,099 | -0.46(-3.52%) |
Jan 22, 2014 | 12.45 | 13.13 | 12.39 | 13.05 | 466,937 | +0.58(+4.62%) |
Jan 21, 2014 | 12.43 | 12.60 | 12.24 | 12.48 | 419,744 | +0.08(+0.65%) |
Jan 17, 2014 | 12.41 | 12.40 | 12.40 | 12.40 | 415,786 | -0.05(-0.43%) |
Jan 16, 2014 | 12.34 | 12.59 | 12.20 | 12.45 | 273,694 | +0.05(+0.36%) |
Jan 15, 2014 | 12.73 | 13.21 | 11.59 | 12.41 | 795,062 | -0.32(-2.55%) |
Jan 14, 2014 | 12.42 | 12.80 | 12.32 | 12.73 | 187,958 | +0.32(+2.61%) |
Jan 13, 2014 | 12.59 | 12.66 | 12.32 | 12.41 | 335,767 | -0.25(-1.99%) |
Jan 10, 2014 | 12.95 | 13.06 | 12.56 | 12.66 | 494,090 | -0.22(-1.68%) |
Jan 09, 2014 | 13.43 | 13.49 | 12.86 | 12.87 | 507,051 | -0.60(-4.48%) |
Jan 08, 2014 | 13.29 | 13.49 | 12.90 | 13.48 | 1,049,768 | +0.13(+1.01%) |
Jan 07, 2014 | 12.77 | 13.50 | 12.76 | 13.34 | 1,044,350 | +0.64(+5.03%) |
Jan 06, 2014 | 12.91 | 13.00 | 12.49 | 12.70 | 391,141 | -0.23(-1.81%) |
Jan 03, 2014 | 12.94 | 13.19 | 12.83 | 12.94 | 308,608 | -0.04(-0.28%) |