Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.12 | 14.70 | 14.12 | 14.24 | 401,630 | +0.19(+1.34%) |
Mar 28, 2014 | 13.89 | 14.30 | 13.89 | 14.05 | 272,676 | +0.14(+1.03%) |
Mar 27, 2014 | 13.84 | 14.20 | 13.69 | 13.90 | 437,954 | +0.06(+0.40%) |
Mar 26, 2014 | 14.47 | 14.56 | 13.82 | 13.85 | 536,941 | -0.47(-3.28%) |
Mar 25, 2014 | 14.29 | 14.72 | 14.28 | 14.32 | 327,020 | -0.02(-0.13%) |
Mar 24, 2014 | 14.83 | 15.01 | 14.25 | 14.34 | 328,920 | -0.43(-2.93%) |
Mar 21, 2014 | 15.06 | 15.31 | 14.70 | 14.77 | 515,324 | -0.26(-1.72%) |
Mar 20, 2014 | 15.16 | 15.16 | 14.88 | 15.03 | 468,051 | -0.10(-0.67%) |
Mar 19, 2014 | 14.91 | 15.35 | 14.75 | 15.13 | 464,725 | +0.30(+2.02%) |
Mar 18, 2014 | 14.70 | 14.95 | 14.50 | 14.83 | 230,728 | +0.19(+1.29%) |
Mar 17, 2014 | 14.33 | 14.72 | 14.33 | 14.64 | 294,882 | +0.44(+3.11%) |
Mar 14, 2014 | 14.61 | 14.63 | 14.13 | 14.20 | 794,344 | -0.51(-3.45%) |
Mar 13, 2014 | 15.43 | 15.66 | 14.67 | 14.71 | 430,573 | -0.71(-4.60%) |
Mar 12, 2014 | 15.18 | 15.53 | 15.00 | 15.41 | 273,977 | +0.19(+1.27%) |
Mar 11, 2014 | 15.56 | 15.61 | 15.13 | 15.22 | 328,637 | -0.39(-2.48%) |
Mar 10, 2014 | 15.71 | 15.80 | 15.51 | 15.61 | 357,244 | -0.12(-0.76%) |
Mar 07, 2014 | 15.47 | 15.87 | 15.47 | 15.73 | 667,884 | +0.15(+0.95%) |
Mar 06, 2014 | 15.64 | 15.70 | 15.22 | 15.58 | 555,352 | -0.13(-0.82%) |
Mar 05, 2014 | 15.65 | 15.91 | 15.55 | 15.71 | 843,126 | +0.24(+1.55%) |
Mar 04, 2014 | 14.78 | 15.48 | 14.78 | 15.47 | 999,661 | +0.91(+6.27%) |
Mar 03, 2014 | 14.13 | 14.72 | 14.00 | 14.56 | 783,882 | +0.35(+2.46%) |
Feb 28, 2014 | 14.73 | 14.74 | 14.11 | 14.21 | 1,352,829 | -0.42(-2.90%) |
Feb 27, 2014 | 15.04 | 15.10 | 14.50 | 14.63 | 952,373 | +0.36(+2.52%) |
Feb 26, 2014 | 14.34 | 14.55 | 14.12 | 14.27 | 542,758 | +0.00(+0.00%) |
Feb 25, 2014 | 14.37 | 14.54 | 14.05 | 14.27 | 998,128 | +0.17(+1.18%) |
Feb 24, 2014 | 14.03 | 14.46 | 13.68 | 14.11 | 1,308,076 | +0.42(+3.10%) |
Feb 21, 2014 | 13.04 | 14.73 | 12.91 | 13.68 | 3,878,828 | +1.67(+13.88%) |
Feb 20, 2014 | 12.06 | 12.16 | 11.43 | 12.02 | 2,313,074 | -0.03(-0.23%) |
Feb 19, 2014 | 12.00 | 12.30 | 11.83 | 12.04 | 418,941 | -0.06(-0.53%) |
Feb 18, 2014 | 12.18 | 12.40 | 12.06 | 12.11 | 428,212 | +0.01(+0.08%) |
Feb 14, 2014 | 12.22 | 12.10 | 12.10 | 12.10 | 1,305,739 | -0.04(-0.30%) |
Feb 13, 2014 | 12.16 | 12.38 | 12.06 | 12.13 | 451,164 | -0.07(-0.60%) |
Feb 12, 2014 | 12.27 | 12.39 | 12.18 | 12.21 | 468,096 | -0.09(-0.75%) |
Feb 11, 2014 | 12.32 | 12.53 | 12.28 | 12.30 | 389,580 | -0.06(-0.45%) |
Feb 10, 2014 | 12.46 | 12.66 | 12.28 | 12.36 | 678,756 | -0.08(-0.67%) |
Feb 07, 2014 | 12.55 | 12.72 | 12.35 | 12.44 | 501,594 | -0.09(-0.74%) |
Feb 06, 2014 | 12.52 | 12.83 | 12.48 | 12.53 | 452,834 | +0.01(+0.07%) |
Feb 05, 2014 | 12.45 | 12.61 | 12.31 | 12.52 | 459,635 | +0.04(+0.29%) |
Feb 04, 2014 | 12.59 | 13.12 | 12.33 | 12.48 | 475,682 | -0.11(-0.88%) |
Feb 03, 2014 | 13.04 | 13.12 | 12.52 | 12.60 | 501,265 | -0.42(-3.26%) |
Jan 31, 2014 | 13.13 | 13.30 | 12.93 | 13.02 | 798,590 | -0.35(-2.62%) |
Jan 30, 2014 | 12.58 | 13.44 | 12.49 | 13.37 | 1,205,678 | +0.83(+6.61%) |
Jan 29, 2014 | 12.62 | 12.72 | 12.33 | 12.54 | 1,515,291 | -0.12(-0.95%) |
Jan 28, 2014 | 12.40 | 13.13 | 12.09 | 12.66 | 5,161,663 | -0.90(-6.66%) |
Jan 27, 2014 | 13.77 | 14.35 | 13.00 | 13.56 | 1,553,312 | -0.92(-6.36%) |
Jan 24, 2014 | 14.79 | 15.03 | 14.44 | 14.48 | 491,921 | -0.42(-2.84%) |
Jan 23, 2014 | 14.72 | 14.95 | 14.36 | 14.91 | 588,847 | +0.08(+0.56%) |
Jan 22, 2014 | 14.95 | 15.25 | 14.48 | 14.83 | 647,260 | -0.13(-0.86%) |
Jan 21, 2014 | 15.74 | 15.87 | 14.78 | 14.95 | 641,536 | -0.70(-4.47%) |
Jan 17, 2014 | 15.97 | 15.65 | 15.65 | 15.65 | 352,401 | -0.30(-1.90%) |
Jan 16, 2014 | 16.00 | 16.17 | 15.71 | 15.96 | 518,225 | -0.17(-1.03%) |
Jan 15, 2014 | 16.66 | 16.66 | 15.55 | 16.12 | 792,247 | -0.53(-3.21%) |
Jan 14, 2014 | 16.50 | 17.06 | 16.27 | 16.66 | 583,345 | +0.28(+1.69%) |
Jan 13, 2014 | 16.94 | 17.13 | 16.24 | 16.38 | 840,569 | -0.60(-3.53%) |
Jan 10, 2014 | 16.47 | 17.20 | 16.03 | 16.98 | 694,388 | +0.48(+2.90%) |
Jan 09, 2014 | 16.59 | 16.70 | 15.94 | 16.50 | 582,827 | -0.09(-0.56%) |
Jan 08, 2014 | 16.04 | 16.60 | 16.04 | 16.59 | 586,103 | +0.50(+3.09%) |
Jan 07, 2014 | 16.13 | 16.45 | 15.88 | 16.10 | 600,301 | -0.15(-0.91%) |
Jan 06, 2014 | 16.71 | 16.91 | 16.14 | 16.24 | 731,221 | -0.47(-2.81%) |
Jan 03, 2014 | 16.52 | 16.85 | 16.36 | 16.71 | 745,941 | +0.31(+1.91%) |