Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.40 | 14.39 | 13.26 | 14.17 | 7,055,640 | +1.31(+10.19%) |
Mar 28, 2014 | 14.49 | 14.60 | 12.52 | 12.86 | 9,321,455 | -0.89(-6.47%) |
Mar 26, 2014 | 14.50 | 13.75 | 13.75 | 13.75 | 1,045,760 | -0.50(-3.51%) |
Mar 25, 2014 | 14.35 | 14.77 | 13.80 | 14.25 | 2,836,856 | +0.03(+0.21%) |
Mar 24, 2014 | 14.20 | 14.43 | 13.61 | 14.22 | 3,542,051 | +0.66(+4.87%) |
Mar 21, 2014 | 14.55 | 14.61 | 13.21 | 13.56 | 3,345,481 | -0.92(-6.35%) |
Mar 20, 2014 | 14.52 | 14.89 | 14.18 | 14.48 | 2,314,646 | +0.03(+0.21%) |
Mar 19, 2014 | 15.51 | 15.60 | 14.33 | 14.45 | 7,729,298 | +0.03(+0.21%) |
Mar 18, 2014 | 13.17 | 14.45 | 13.17 | 14.42 | 1,762,959 | +1.29(+9.82%) |
Mar 17, 2014 | 13.23 | 13.54 | 13.03 | 13.13 | 888,264 | +0.03(+0.23%) |
Mar 14, 2014 | 13.19 | 13.25 | 12.66 | 13.10 | 994,231 | -0.11(-0.83%) |
Mar 13, 2014 | 13.79 | 13.99 | 13.10 | 13.21 | 1,116,350 | -0.55(-4.00%) |
Mar 12, 2014 | 13.52 | 14.07 | 13.50 | 13.76 | 855,760 | +0.12(+0.88%) |
Mar 11, 2014 | 13.87 | 14.03 | 13.48 | 13.64 | 765,670 | -0.15(-1.09%) |
Mar 10, 2014 | 13.74 | 13.94 | 13.41 | 13.79 | 685,435 | +0.07(+0.51%) |
Mar 07, 2014 | 13.81 | 13.93 | 13.17 | 13.72 | 1,005,530 | +0.03(+0.22%) |
Mar 06, 2014 | 14.50 | 14.54 | 13.46 | 13.69 | 1,297,061 | -0.70(-4.86%) |
Mar 05, 2014 | 14.20 | 14.60 | 14.08 | 14.39 | 865,036 | +0.22(+1.55%) |
Mar 04, 2014 | 13.77 | 14.24 | 13.64 | 14.17 | 1,354,198 | +0.62(+4.58%) |
Mar 03, 2014 | 13.32 | 13.81 | 13.07 | 13.55 | 1,113,553 | +0.10(+0.74%) |
Feb 28, 2014 | 14.31 | 14.44 | 13.12 | 13.45 | 1,360,954 | -0.85(-5.94%) |
Feb 27, 2014 | 14.37 | 14.49 | 14.17 | 14.30 | 727,861 | -0.08(-0.56%) |
Feb 26, 2014 | 14.06 | 14.59 | 13.85 | 14.38 | 1,134,546 | +0.38(+2.71%) |
Feb 25, 2014 | 14.10 | 14.15 | 13.50 | 14.00 | 1,458,114 | +0.04(+0.29%) |
Feb 24, 2014 | 14.31 | 14.35 | 13.80 | 13.96 | 946,421 | -0.19(-1.34%) |
Feb 21, 2014 | 13.61 | 14.34 | 13.40 | 14.15 | 2,262,250 | +0.70(+5.20%) |
Feb 20, 2014 | 12.85 | 13.52 | 12.50 | 13.45 | 926,500 | +0.65(+5.08%) |
Feb 19, 2014 | 12.63 | 12.86 | 12.54 | 12.80 | 838,712 | +0.12(+0.95%) |
Feb 18, 2014 | 12.50 | 12.78 | 12.29 | 12.68 | 818,319 | +0.43(+3.51%) |
Feb 14, 2014 | 12.39 | 12.25 | 12.25 | 12.25 | 719,100 | -0.13(-1.05%) |
Feb 13, 2014 | 12.28 | 12.42 | 12.17 | 12.38 | 742,858 | +0.00(+0.00%) |
Feb 12, 2014 | 12.56 | 12.69 | 12.30 | 12.38 | 894,989 | -0.16(-1.28%) |
Feb 11, 2014 | 12.38 | 12.73 | 12.19 | 12.54 | 960,151 | +0.17(+1.37%) |
Feb 10, 2014 | 12.28 | 12.54 | 12.20 | 12.37 | 613,036 | +0.16(+1.31%) |
Feb 07, 2014 | 11.92 | 12.52 | 11.92 | 12.21 | 617,239 | +0.34(+2.86%) |
Feb 06, 2014 | 12.10 | 12.32 | 11.82 | 11.87 | 458,344 | -0.18(-1.49%) |
Feb 05, 2014 | 12.25 | 12.29 | 11.68 | 12.05 | 685,551 | -0.24(-1.95%) |
Feb 04, 2014 | 12.46 | 12.46 | 12.07 | 12.29 | 619,432 | -0.09(-0.73%) |
Feb 03, 2014 | 12.99 | 13.18 | 12.20 | 12.38 | 748,666 | -0.62(-4.77%) |
Jan 31, 2014 | 13.12 | 13.31 | 12.78 | 13.00 | 612,249 | -0.37(-2.77%) |
Jan 30, 2014 | 13.05 | 13.50 | 12.94 | 13.37 | 1,031,279 | +0.47(+3.64%) |
Jan 29, 2014 | 13.19 | 13.24 | 12.86 | 12.90 | 994,742 | -0.39(-2.93%) |
Jan 28, 2014 | 13.47 | 13.73 | 13.25 | 13.29 | 872,021 | -0.13(-0.97%) |
Jan 27, 2014 | 14.30 | 14.35 | 13.24 | 13.42 | 915,086 | -0.85(-5.96%) |
Jan 24, 2014 | 14.52 | 14.66 | 14.00 | 14.27 | 556,537 | -0.39(-2.66%) |
Jan 23, 2014 | 14.60 | 14.72 | 14.35 | 14.66 | 689,556 | -0.06(-0.41%) |
Jan 22, 2014 | 14.90 | 14.95 | 14.62 | 14.72 | 560,148 | -0.10(-0.67%) |
Jan 21, 2014 | 14.56 | 14.95 | 14.42 | 14.82 | 972,714 | +0.51(+3.56%) |
Jan 17, 2014 | 14.45 | 14.31 | 14.31 | 14.31 | 1,162,600 | -0.22(-1.51%) |
Jan 16, 2014 | 14.37 | 14.67 | 14.24 | 14.53 | 740,597 | +0.06(+0.41%) |
Jan 15, 2014 | 14.61 | 14.72 | 14.18 | 14.47 | 638,689 | -0.14(-0.96%) |
Jan 14, 2014 | 14.14 | 14.62 | 13.83 | 14.61 | 1,246,901 | +0.58(+4.13%) |
Jan 13, 2014 | 14.72 | 14.85 | 13.77 | 14.03 | 1,849,987 | +0.07(+0.50%) |
Jan 10, 2014 | 13.80 | 14.14 | 13.66 | 13.96 | 966,067 | +0.20(+1.45%) |
Jan 09, 2014 | 13.79 | 13.99 | 13.62 | 13.76 | 926,443 | +0.25(+1.85%) |
Jan 08, 2014 | 13.68 | 13.75 | 13.38 | 13.51 | 800,695 | -0.19(-1.39%) |
Jan 07, 2014 | 13.03 | 13.75 | 12.86 | 13.70 | 1,601,370 | +0.84(+6.53%) |
Jan 06, 2014 | 12.12 | 12.90 | 11.90 | 12.86 | 1,305,531 | +0.78(+6.46%) |
Jan 03, 2014 | 11.91 | 12.11 | 11.81 | 12.08 | 1,733,041 | +0.26(+2.20%) |