Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.10 | 14.10 | 13.61 | 13.82 | 14,821 | -0.34(-2.37%) |
Mar 28, 2014 | 14.15 | 14.15 | 14.15 | 14.15 | 470 | -0.17(-1.19%) |
Mar 27, 2014 | 14.31 | 14.32 | 14.14 | 14.32 | 1,274 | -0.13(-0.87%) |
Mar 25, 2014 | 14.45 | 14.45 | 14.45 | 14.45 | 9 | +0.10(+0.69%) |
Mar 24, 2014 | 14.40 | 14.40 | 14.28 | 14.35 | 1,827 | +0.03(+0.23%) |
Mar 21, 2014 | 14.32 | 14.42 | 14.32 | 14.32 | 11,291 | +0.08(+0.55%) |
Mar 19, 2014 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.05(-0.35%) |
Mar 18, 2014 | 14.32 | 14.42 | 14.29 | 14.29 | 8,022 | -0.02(-0.16%) |
Mar 17, 2014 | 14.02 | 14.32 | 14.02 | 14.31 | 1,295 | +0.31(+2.21%) |
Mar 14, 2014 | 14.01 | 14.01 | 14.00 | 14.00 | 1,169 | -0.28(-1.98%) |
Mar 13, 2014 | 13.96 | 14.30 | 13.96 | 14.29 | 8,919 | +0.18(+1.26%) |
Mar 12, 2014 | 13.79 | 14.11 | 13.74 | 14.11 | 5,696 | +0.35(+2.54%) |
Mar 11, 2014 | 13.82 | 13.82 | 13.63 | 13.76 | 9,478 | -0.05(-0.38%) |
Mar 10, 2014 | 13.50 | 13.81 | 13.50 | 13.81 | 5,313 | -0.34(-2.42%) |
Mar 07, 2014 | 13.57 | 14.15 | 13.43 | 14.15 | 7,599 | +0.49(+3.61%) |
Mar 06, 2014 | 13.79 | 13.79 | 13.66 | 13.66 | 1,517 | +0.32(+2.42%) |
Mar 05, 2014 | 14.08 | 14.08 | 13.34 | 13.34 | 1,262 | -0.34(-2.46%) |
Mar 04, 2014 | 13.42 | 13.82 | 13.42 | 13.67 | 6,421 | +0.04(+0.29%) |
Mar 03, 2014 | 13.80 | 13.80 | 13.63 | 13.63 | 3,528 | +0.32(+2.42%) |
Feb 28, 2014 | 13.31 | 13.31 | 13.31 | 13.31 | 393 | -0.32(-2.32%) |
Feb 27, 2014 | 13.77 | 13.82 | 13.59 | 13.63 | 14,418 | -0.01(-0.10%) |
Feb 25, 2014 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | -0.18(-1.33%) |
Feb 24, 2014 | 13.59 | 13.82 | 13.56 | 13.82 | 1,108 | +0.27(+1.99%) |
Feb 21, 2014 | 13.33 | 13.56 | 13.33 | 13.56 | 660 | +0.22(+1.68%) |
Feb 20, 2014 | 13.33 | 13.33 | 13.33 | 13.33 | 941 | -0.03(-0.25%) |
Feb 19, 2014 | 13.30 | 13.36 | 13.13 | 13.36 | 1,888 | +0.16(+1.25%) |
Feb 18, 2014 | 13.55 | 13.55 | 13.19 | 13.20 | 6,020 | -0.11(-0.84%) |
Feb 13, 2014 | 13.32 | 13.31 | 13.31 | 13.31 | 9,570 | +0.07(+0.50%) |
Feb 12, 2014 | 13.29 | 13.29 | 13.29 | 13.25 | 8,126 | +0.02(+0.15%) |
Feb 11, 2014 | 13.22 | 13.23 | 13.22 | 13.23 | 3,843 | +0.06(+0.45%) |
Feb 10, 2014 | 13.21 | 13.36 | 13.11 | 13.17 | 4,414 | -0.03(-0.25%) |
Feb 07, 2014 | 13.40 | 13.40 | 13.20 | 13.20 | 622 | -0.10(-0.74%) |
Feb 06, 2014 | 13.41 | 13.82 | 13.30 | 13.30 | 922 | +0.16(+1.25%) |
Feb 05, 2014 | 13.48 | 13.50 | 13.13 | 13.13 | 7,209 | -0.37(-2.73%) |
Feb 04, 2014 | 13.50 | 13.56 | 13.50 | 13.50 | 3,320 | -0.47(-3.35%) |
Feb 03, 2014 | 13.50 | 14.14 | 13.50 | 13.97 | 2,883 | +0.88(+6.74%) |
Jan 31, 2014 | 13.86 | 13.87 | 13.09 | 13.09 | 3,401 | -0.90(-6.45%) |
Jan 30, 2014 | 13.99 | 13.99 | 13.99 | 13.99 | 1,080 | +0.02(+0.11%) |
Jan 29, 2014 | 14.25 | 14.25 | 13.97 | 13.97 | 615 | -0.03(-0.25%) |
Jan 28, 2014 | 14.02 | 14.02 | 14.01 | 14.01 | 615 | +0.18(+1.33%) |
Jan 27, 2014 | 13.75 | 13.82 | 13.75 | 13.82 | 394 | -0.23(-1.64%) |
Jan 24, 2014 | 14.34 | 14.34 | 14.05 | 14.05 | 1,301 | -0.37(-2.57%) |
Jan 23, 2014 | 14.23 | 14.43 | 14.11 | 14.43 | 2,162 | +0.04(+0.25%) |
Jan 22, 2014 | 14.33 | 14.39 | 14.27 | 14.39 | 8,308 | -0.01(-0.09%) |
Jan 21, 2014 | 14.25 | 14.42 | 14.25 | 14.40 | 10,599 | +0.08(+0.55%) |
Jan 17, 2014 | 14.40 | 14.33 | 14.33 | 14.33 | 16,037 | +0.02(+0.16%) |
Jan 16, 2014 | 14.36 | 14.36 | 14.30 | 14.30 | 916 | +0.09(+0.62%) |
Jan 15, 2014 | 14.56 | 14.56 | 14.21 | 14.21 | 2,905 | -0.35(-2.38%) |
Jan 14, 2014 | 14.31 | 14.63 | 14.31 | 14.56 | 13,100 | +0.28(+1.92%) |
Jan 13, 2014 | 14.08 | 14.34 | 14.08 | 14.29 | 18,186 | +0.12(+0.88%) |
Jan 10, 2014 | 13.79 | 14.24 | 13.79 | 14.16 | 2,775 | +0.48(+3.49%) |
Jan 09, 2014 | 13.68 | 13.69 | 13.68 | 13.68 | 1,322 | +0.17(+1.26%) |
Jan 08, 2014 | 13.16 | 13.85 | 13.16 | 13.51 | 8,472 | +0.35(+2.69%) |
Jan 07, 2014 | 13.61 | 13.61 | 13.16 | 13.16 | 458 | +0.11(+0.85%) |
Jan 06, 2014 | 12.58 | 13.42 | 12.53 | 13.05 | 6,972 | -0.05(-0.35%) |
Jan 03, 2014 | 12.96 | 13.09 | 12.96 | 13.09 | 10,514 | +0.13(+1.01%) |