Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.45 | 13.53 | 13.27 | 13.28 | 208,903 | -0.07(-0.53%) |
Mar 28, 2014 | 13.31 | 13.45 | 13.23 | 13.35 | 318,381 | +0.13(+1.02%) |
Mar 27, 2014 | 13.26 | 13.37 | 13.07 | 13.22 | 383,772 | -0.11(-0.83%) |
Mar 26, 2014 | 13.90 | 14.07 | 13.01 | 13.33 | 580,019 | -0.55(-3.99%) |
Mar 25, 2014 | 14.03 | 14.23 | 13.58 | 13.88 | 372,008 | +0.04(+0.29%) |
Mar 24, 2014 | 14.29 | 14.38 | 13.74 | 13.84 | 428,643 | -0.40(-2.83%) |
Mar 21, 2014 | 13.67 | 14.59 | 13.66 | 14.24 | 1,946,952 | +0.70(+5.20%) |
Mar 20, 2014 | 13.37 | 13.61 | 13.23 | 13.54 | 326,416 | +0.21(+1.54%) |
Mar 19, 2014 | 13.32 | 13.39 | 13.07 | 13.33 | 229,281 | +0.02(+0.18%) |
Mar 18, 2014 | 13.07 | 13.45 | 13.07 | 13.31 | 207,226 | +0.22(+1.69%) |
Mar 17, 2014 | 13.30 | 13.52 | 13.07 | 13.09 | 191,181 | -0.17(-1.25%) |
Mar 14, 2014 | 12.95 | 13.36 | 12.95 | 13.26 | 197,575 | +0.22(+1.70%) |
Mar 13, 2014 | 13.55 | 13.55 | 13.01 | 13.03 | 168,093 | -0.40(-3.00%) |
Mar 12, 2014 | 13.06 | 13.57 | 13.06 | 13.44 | 321,294 | +0.32(+2.47%) |
Mar 11, 2014 | 13.53 | 13.53 | 12.99 | 13.11 | 307,389 | -0.41(-3.04%) |
Mar 10, 2014 | 13.37 | 13.61 | 13.37 | 13.52 | 292,312 | +0.11(+0.83%) |
Mar 07, 2014 | 13.49 | 13.57 | 13.36 | 13.41 | 172,376 | -0.08(-0.59%) |
Mar 06, 2014 | 13.61 | 13.66 | 13.33 | 13.49 | 321,203 | -0.17(-1.22%) |
Mar 05, 2014 | 13.81 | 13.89 | 13.57 | 13.66 | 378,453 | -0.10(-0.69%) |
Mar 04, 2014 | 13.59 | 14.05 | 13.30 | 13.75 | 1,214,747 | +0.56(+4.26%) |
Mar 03, 2014 | 13.18 | 13.22 | 12.92 | 13.19 | 254,820 | -0.02(-0.12%) |
Feb 28, 2014 | 13.58 | 13.60 | 13.06 | 13.21 | 359,941 | -0.32(-2.40%) |
Feb 27, 2014 | 13.52 | 13.77 | 13.15 | 13.53 | 481,740 | +0.12(+0.88%) |
Feb 26, 2014 | 13.17 | 13.45 | 13.10 | 13.41 | 457,521 | +0.37(+2.85%) |
Feb 25, 2014 | 13.03 | 13.18 | 12.94 | 13.04 | 268,972 | +0.04(+0.30%) |
Feb 24, 2014 | 13.08 | 13.20 | 12.99 | 13.00 | 316,939 | +0.06(+0.43%) |
Feb 21, 2014 | 13.16 | 13.29 | 12.90 | 12.95 | 366,219 | -0.20(-1.51%) |
Feb 20, 2014 | 12.91 | 13.16 | 12.86 | 13.14 | 322,182 | +0.16(+1.22%) |
Feb 19, 2014 | 13.20 | 13.25 | 12.88 | 12.99 | 379,501 | -0.25(-1.91%) |
Feb 18, 2014 | 13.59 | 13.59 | 13.20 | 13.24 | 322,510 | -0.27(-1.99%) |
Feb 14, 2014 | 13.29 | 13.51 | 13.51 | 13.51 | 396,403 | +0.27(+2.03%) |
Feb 13, 2014 | 13.22 | 13.41 | 13.11 | 13.24 | 261,138 | +0.04(+0.30%) |
Feb 12, 2014 | 13.07 | 13.33 | 13.03 | 13.20 | 301,089 | +0.14(+1.08%) |
Feb 11, 2014 | 13.31 | 13.38 | 13.00 | 13.06 | 393,450 | -0.27(-2.06%) |
Feb 10, 2014 | 13.28 | 13.57 | 13.15 | 13.33 | 369,278 | +0.02(+0.12%) |
Feb 07, 2014 | 13.05 | 13.34 | 12.82 | 13.32 | 606,526 | +0.37(+2.85%) |
Feb 06, 2014 | 12.72 | 13.26 | 12.70 | 12.95 | 339,145 | +0.13(+1.04%) |
Feb 05, 2014 | 12.95 | 12.95 | 12.72 | 12.82 | 234,706 | -0.16(-1.27%) |
Feb 04, 2014 | 13.17 | 13.18 | 12.68 | 12.98 | 342,038 | -0.05(-0.42%) |
Feb 03, 2014 | 13.20 | 13.88 | 12.90 | 13.04 | 781,532 | -0.16(-1.25%) |
Jan 31, 2014 | 13.37 | 13.43 | 13.16 | 13.20 | 200,541 | -0.26(-1.92%) |
Jan 30, 2014 | 13.36 | 13.57 | 13.17 | 13.46 | 529,904 | +0.20(+1.54%) |
Jan 29, 2014 | 13.33 | 13.56 | 12.86 | 13.25 | 921,742 | -0.28(-2.09%) |
Jan 28, 2014 | 12.55 | 13.62 | 12.42 | 13.54 | 3,074,585 | +1.87(+15.99%) |
Jan 27, 2014 | 11.73 | 11.76 | 11.40 | 11.67 | 641,150 | -0.03(-0.27%) |
Jan 24, 2014 | 11.87 | 11.87 | 11.49 | 11.70 | 652,667 | -0.20(-1.65%) |
Jan 23, 2014 | 11.76 | 11.92 | 11.54 | 11.90 | 553,972 | +0.13(+1.13%) |
Jan 22, 2014 | 11.37 | 11.90 | 11.27 | 11.76 | 795,664 | +0.73(+6.61%) |
Jan 21, 2014 | 11.14 | 11.14 | 10.98 | 11.04 | 208,125 | -0.10(-0.91%) |
Jan 17, 2014 | 10.96 | 11.14 | 11.14 | 11.14 | 301,283 | +0.20(+1.79%) |
Jan 16, 2014 | 10.69 | 10.95 | 10.56 | 10.94 | 251,825 | +0.32(+3.03%) |
Jan 15, 2014 | 10.83 | 11.01 | 10.59 | 10.62 | 413,094 | -0.21(-1.95%) |
Jan 14, 2014 | 10.35 | 10.88 | 10.35 | 10.83 | 532,739 | +0.49(+4.70%) |
Jan 13, 2014 | 10.98 | 11.12 | 10.13 | 10.35 | 869,724 | -0.61(-5.58%) |
Jan 10, 2014 | 10.89 | 11.02 | 10.82 | 10.96 | 165,040 | +0.05(+0.50%) |
Jan 09, 2014 | 11.31 | 11.31 | 10.74 | 10.90 | 562,804 | -0.40(-3.54%) |
Jan 08, 2014 | 11.32 | 11.37 | 11.18 | 11.30 | 199,218 | +0.01(+0.07%) |
Jan 07, 2014 | 11.34 | 11.40 | 11.18 | 11.29 | 302,016 | -0.02(-0.14%) |
Jan 06, 2014 | 11.19 | 11.37 | 11.14 | 11.31 | 501,741 | +0.21(+1.91%) |
Jan 03, 2014 | 11.05 | 11.24 | 10.97 | 11.10 | 270,377 | +0.08(+0.71%) |