Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.48 | 14.52 | 14.29 | 14.46 | 3,313,613 | +0.05(+0.35%) |
Mar 28, 2014 | 14.41 | 14.44 | 14.30 | 14.41 | 2,435,581 | +0.04(+0.26%) |
Mar 27, 2014 | 14.35 | 14.45 | 14.28 | 14.37 | 3,558,531 | +0.08(+0.53%) |
Mar 26, 2014 | 14.27 | 14.42 | 14.21 | 14.29 | 5,623,910 | +0.12(+0.81%) |
Mar 25, 2014 | 14.29 | 14.34 | 14.14 | 14.18 | 5,645,664 | -0.03(-0.21%) |
Mar 24, 2014 | 14.29 | 14.35 | 14.15 | 14.21 | 5,009,916 | -0.06(-0.40%) |
Mar 21, 2014 | 14.39 | 14.40 | 14.25 | 14.26 | 6,513,824 | -0.02(-0.13%) |
Mar 20, 2014 | 14.20 | 14.36 | 14.18 | 14.28 | 3,029,885 | +0.03(+0.19%) |
Mar 19, 2014 | 14.34 | 14.37 | 14.19 | 14.26 | 3,492,646 | -0.13(-0.88%) |
Mar 18, 2014 | 14.10 | 14.39 | 14.10 | 14.38 | 3,402,061 | +0.31(+2.20%) |
Mar 17, 2014 | 14.18 | 14.28 | 13.92 | 14.07 | 3,522,732 | -0.05(-0.35%) |
Mar 14, 2014 | 13.93 | 14.18 | 13.93 | 14.12 | 3,555,674 | +0.17(+1.23%) |
Mar 13, 2014 | 14.04 | 14.04 | 13.88 | 13.95 | 3,915,688 | -0.03(-0.22%) |
Mar 12, 2014 | 13.80 | 13.98 | 13.70 | 13.98 | 2,908,426 | +0.12(+0.87%) |
Mar 11, 2014 | 14.12 | 14.14 | 13.82 | 13.86 | 2,297,357 | -0.22(-1.57%) |
Mar 10, 2014 | 14.13 | 14.21 | 13.97 | 14.08 | 2,189,774 | -0.05(-0.32%) |
Mar 07, 2014 | 14.24 | 14.31 | 14.09 | 14.13 | 1,579,875 | -0.02(-0.16%) |
Mar 06, 2014 | 14.29 | 14.29 | 14.08 | 14.15 | 1,611,331 | -0.08(-0.54%) |
Mar 05, 2014 | 14.20 | 14.28 | 14.14 | 14.23 | 2,236,360 | +0.05(+0.33%) |
Mar 04, 2014 | 14.13 | 14.20 | 14.06 | 14.18 | 2,932,221 | +0.21(+1.52%) |
Mar 03, 2014 | 13.71 | 13.97 | 13.64 | 13.97 | 5,041,954 | +0.12(+0.83%) |
Feb 28, 2014 | 14.09 | 14.15 | 13.79 | 13.85 | 4,753,693 | -0.30(-2.15%) |
Feb 27, 2014 | 14.19 | 14.30 | 14.09 | 14.16 | 2,022,030 | -0.05(-0.39%) |
Feb 26, 2014 | 14.19 | 14.35 | 14.09 | 14.21 | 2,414,986 | +0.10(+0.71%) |
Feb 25, 2014 | 14.06 | 14.27 | 14.00 | 14.11 | 3,283,686 | +0.06(+0.40%) |
Feb 24, 2014 | 13.94 | 14.14 | 13.94 | 14.05 | 2,430,032 | +0.14(+1.01%) |
Feb 21, 2014 | 13.73 | 13.97 | 13.72 | 13.91 | 3,149,064 | +0.19(+1.36%) |
Feb 20, 2014 | 13.80 | 13.86 | 13.64 | 13.73 | 2,354,217 | -0.05(-0.34%) |
Feb 19, 2014 | 13.71 | 13.90 | 13.70 | 13.77 | 3,149,583 | +0.03(+0.23%) |
Feb 18, 2014 | 13.85 | 13.85 | 13.69 | 13.74 | 2,589,650 | -0.04(-0.30%) |
Feb 14, 2014 | 13.78 | 13.78 | 13.78 | 13.78 | 10,150,969 | +0.04(+0.26%) |
Feb 13, 2014 | 13.53 | 13.78 | 13.53 | 13.75 | 3,449,827 | +0.13(+0.97%) |
Feb 12, 2014 | 13.64 | 13.78 | 13.52 | 13.62 | 4,994,102 | -0.03(-0.19%) |
Feb 11, 2014 | 13.50 | 13.69 | 13.43 | 13.64 | 3,151,041 | +0.19(+1.38%) |
Feb 10, 2014 | 13.42 | 13.53 | 13.35 | 13.46 | 4,656,606 | +0.04(+0.27%) |
Feb 07, 2014 | 13.31 | 13.49 | 13.25 | 13.42 | 2,925,863 | +0.15(+1.13%) |
Feb 06, 2014 | 12.98 | 13.29 | 12.91 | 13.27 | 5,226,601 | +0.34(+2.64%) |
Feb 05, 2014 | 12.83 | 13.00 | 12.69 | 12.93 | 5,515,654 | +0.10(+0.78%) |
Feb 04, 2014 | 12.96 | 13.03 | 12.82 | 12.83 | 5,370,118 | +0.01(+0.06%) |
Feb 03, 2014 | 13.38 | 13.38 | 12.81 | 12.82 | 6,294,884 | -0.57(-4.26%) |
Jan 31, 2014 | 13.46 | 13.48 | 13.28 | 13.39 | 8,825,129 | -0.25(-1.86%) |
Jan 30, 2014 | 13.18 | 14.02 | 13.18 | 13.65 | 13,173,601 | +1.40(+11.40%) |
Jan 29, 2014 | 12.01 | 12.33 | 11.97 | 12.25 | 8,945,559 | +0.17(+1.40%) |
Jan 28, 2014 | 12.02 | 12.16 | 11.97 | 12.08 | 6,617,957 | -0.01(-0.05%) |
Jan 27, 2014 | 12.27 | 12.37 | 12.04 | 12.09 | 6,462,051 | -0.20(-1.59%) |
Jan 24, 2014 | 12.57 | 12.65 | 12.28 | 12.28 | 3,995,309 | -0.34(-2.71%) |
Jan 23, 2014 | 12.67 | 12.67 | 12.49 | 12.62 | 3,064,774 | -0.05(-0.39%) |
Jan 22, 2014 | 12.58 | 12.70 | 12.53 | 12.67 | 2,211,390 | +0.09(+0.70%) |
Jan 21, 2014 | 12.76 | 12.79 | 12.52 | 12.58 | 3,731,538 | -0.07(-0.54%) |
Jan 17, 2014 | 12.84 | 12.65 | 12.65 | 12.65 | 16,187,654 | -0.26(-2.01%) |
Jan 16, 2014 | 13.01 | 13.02 | 12.85 | 12.91 | 2,531,318 | -0.16(-1.21%) |
Jan 15, 2014 | 13.03 | 13.13 | 13.02 | 13.07 | 2,220,920 | +0.04(+0.32%) |
Jan 14, 2014 | 12.89 | 13.04 | 12.80 | 13.03 | 3,047,408 | +0.20(+1.57%) |
Jan 13, 2014 | 13.14 | 13.20 | 12.75 | 12.83 | 2,572,765 | -0.37(-2.77%) |
Jan 10, 2014 | 13.13 | 13.24 | 13.11 | 13.19 | 2,860,559 | +0.04(+0.30%) |
Jan 09, 2014 | 12.86 | 13.20 | 12.76 | 13.15 | 3,725,306 | +0.32(+2.49%) |
Jan 08, 2014 | 12.95 | 12.98 | 12.80 | 12.83 | 2,437,763 | -0.12(-0.92%) |
Jan 07, 2014 | 13.05 | 13.18 | 12.88 | 12.95 | 2,923,706 | -0.07(-0.51%) |
Jan 06, 2014 | 13.12 | 13.15 | 13.02 | 13.02 | 2,103,337 | -0.06(-0.49%) |
Jan 03, 2014 | 13.08 | 13.13 | 13.02 | 13.08 | 2,276,141 | -0.01(-0.09%) |