Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.33 | 15.66 | 15.22 | 15.57 | 1,120,704 | +0.38(+2.52%) |
Mar 28, 2014 | 15.03 | 15.37 | 15.03 | 15.19 | 955,371 | +0.15(+1.03%) |
Mar 27, 2014 | 14.92 | 15.34 | 14.82 | 15.03 | 1,356,342 | +0.31(+2.10%) |
Mar 26, 2014 | 14.91 | 15.18 | 14.72 | 14.72 | 937,276 | -0.09(-0.61%) |
Mar 25, 2014 | 14.82 | 15.02 | 14.68 | 14.82 | 1,004,435 | +0.15(+1.05%) |
Mar 24, 2014 | 14.96 | 15.01 | 14.49 | 14.66 | 923,183 | -0.25(-1.71%) |
Mar 21, 2014 | 15.00 | 15.24 | 14.90 | 14.92 | 2,598,218 | +0.01(+0.06%) |
Mar 20, 2014 | 14.94 | 15.07 | 14.82 | 14.91 | 616,691 | -0.12(-0.79%) |
Mar 19, 2014 | 14.93 | 15.09 | 14.90 | 15.02 | 892,856 | +0.06(+0.43%) |
Mar 18, 2014 | 14.70 | 14.99 | 14.63 | 14.96 | 1,024,349 | +0.22(+1.48%) |
Mar 17, 2014 | 15.12 | 15.27 | 14.65 | 14.74 | 851,979 | -0.29(-1.94%) |
Mar 14, 2014 | 14.66 | 15.22 | 14.66 | 15.03 | 1,438,808 | +0.32(+2.16%) |
Mar 13, 2014 | 14.87 | 14.92 | 14.59 | 14.72 | 1,715,707 | -0.15(-1.04%) |
Mar 12, 2014 | 15.02 | 15.08 | 14.80 | 14.87 | 1,512,376 | -0.26(-1.74%) |
Mar 11, 2014 | 15.38 | 15.40 | 15.04 | 15.13 | 1,438,659 | -0.15(-1.01%) |
Mar 10, 2014 | 14.92 | 15.29 | 14.81 | 15.29 | 1,179,315 | +0.36(+2.44%) |
Mar 07, 2014 | 15.12 | 15.17 | 14.89 | 14.92 | 964,909 | -0.11(-0.73%) |
Mar 06, 2014 | 14.98 | 15.05 | 14.83 | 15.03 | 840,798 | +0.06(+0.43%) |
Mar 05, 2014 | 14.88 | 15.05 | 14.72 | 14.97 | 1,091,592 | +0.02(+0.12%) |
Mar 04, 2014 | 15.01 | 15.22 | 14.82 | 14.95 | 1,833,619 | +0.20(+1.36%) |
Mar 03, 2014 | 14.76 | 14.92 | 14.62 | 14.75 | 925,674 | -0.18(-1.22%) |
Feb 28, 2014 | 14.46 | 14.98 | 14.42 | 14.93 | 1,475,835 | +0.54(+3.73%) |
Feb 27, 2014 | 14.26 | 14.44 | 13.92 | 14.40 | 952,136 | +0.09(+0.64%) |
Feb 26, 2014 | 14.49 | 14.55 | 14.24 | 14.31 | 717,406 | -0.12(-0.82%) |
Feb 25, 2014 | 14.38 | 14.51 | 14.31 | 14.42 | 691,912 | +0.08(+0.57%) |
Feb 24, 2014 | 13.86 | 14.39 | 13.78 | 14.34 | 1,354,776 | +0.56(+4.09%) |
Feb 21, 2014 | 13.42 | 13.83 | 13.41 | 13.78 | 1,294,367 | +0.37(+2.78%) |
Feb 20, 2014 | 13.37 | 13.45 | 13.28 | 13.41 | 997,774 | +0.11(+0.82%) |
Feb 19, 2014 | 13.40 | 13.49 | 13.26 | 13.30 | 1,675,733 | -0.15(-1.15%) |
Feb 18, 2014 | 13.20 | 13.52 | 13.20 | 13.45 | 1,512,890 | +0.26(+2.00%) |
Feb 14, 2014 | 13.09 | 13.19 | 13.19 | 13.19 | 717,758 | +0.09(+0.69%) |
Feb 13, 2014 | 12.93 | 13.21 | 12.92 | 13.10 | 1,336,581 | +0.09(+0.70%) |
Feb 12, 2014 | 12.97 | 13.16 | 12.87 | 13.01 | 830,072 | +0.04(+0.28%) |
Feb 11, 2014 | 12.99 | 13.09 | 12.94 | 12.97 | 709,573 | -0.03(-0.21%) |
Feb 10, 2014 | 13.07 | 13.12 | 12.93 | 13.00 | 825,667 | -0.12(-0.90%) |
Feb 07, 2014 | 13.20 | 13.25 | 12.93 | 13.12 | 1,424,012 | +0.11(+0.84%) |
Feb 06, 2014 | 12.91 | 13.30 | 12.91 | 13.01 | 1,757,910 | +0.42(+3.32%) |
Feb 05, 2014 | 12.46 | 12.68 | 12.32 | 12.59 | 908,451 | +0.08(+0.65%) |
Feb 04, 2014 | 12.67 | 12.68 | 12.43 | 12.51 | 1,264,726 | -0.07(-0.58%) |
Feb 03, 2014 | 12.81 | 12.83 | 12.24 | 12.58 | 2,511,899 | -0.28(-2.19%) |
Jan 31, 2014 | 12.93 | 13.14 | 12.85 | 12.86 | 1,262,609 | -0.35(-2.68%) |
Jan 30, 2014 | 13.21 | 13.31 | 12.98 | 13.21 | 650,651 | +0.16(+1.25%) |
Jan 29, 2014 | 13.12 | 13.33 | 13.02 | 13.05 | 536,211 | -0.24(-1.78%) |
Jan 28, 2014 | 13.26 | 13.32 | 13.17 | 13.29 | 790,805 | +0.07(+0.55%) |
Jan 27, 2014 | 13.19 | 13.50 | 13.10 | 13.21 | 760,981 | +0.05(+0.41%) |
Jan 24, 2014 | 13.80 | 13.82 | 13.11 | 13.16 | 1,365,231 | -0.76(-5.49%) |
Jan 23, 2014 | 13.92 | 13.94 | 13.70 | 13.92 | 823,501 | -0.10(-0.71%) |
Jan 22, 2014 | 13.98 | 14.02 | 13.81 | 14.02 | 365,425 | +0.08(+0.59%) |
Jan 21, 2014 | 13.99 | 14.06 | 13.79 | 13.94 | 537,166 | +0.10(+0.72%) |
Jan 17, 2014 | 13.86 | 13.84 | 13.84 | 13.84 | 313,689 | -0.07(-0.52%) |
Jan 16, 2014 | 14.04 | 14.11 | 13.85 | 13.92 | 782,814 | -0.19(-1.35%) |
Jan 15, 2014 | 13.63 | 14.14 | 13.62 | 14.11 | 1,353,027 | +0.47(+3.47%) |
Jan 14, 2014 | 13.48 | 13.70 | 13.48 | 13.63 | 589,397 | +0.19(+1.42%) |
Jan 13, 2014 | 13.74 | 13.76 | 13.36 | 13.44 | 611,207 | -0.34(-2.44%) |
Jan 10, 2014 | 13.69 | 13.84 | 13.64 | 13.78 | 380,148 | +0.06(+0.46%) |
Jan 09, 2014 | 13.86 | 13.88 | 13.58 | 13.72 | 743,051 | -0.07(-0.53%) |
Jan 08, 2014 | 13.99 | 14.04 | 13.67 | 13.79 | 839,598 | -0.29(-2.06%) |
Jan 07, 2014 | 14.01 | 14.18 | 13.92 | 14.08 | 810,673 | +0.15(+1.11%) |
Jan 06, 2014 | 14.18 | 14.23 | 13.86 | 13.92 | 959,232 | -0.23(-1.60%) |
Jan 03, 2014 | 14.16 | 14.26 | 14.08 | 14.15 | 1,358,681 | -0.02(-0.13%) |