Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.85 | 15.02 | 14.85 | 14.89 | 46,647 | +0.25(+1.71%) |
Mar 28, 2014 | 14.58 | 14.69 | 14.58 | 14.64 | 0 | +0.27(+1.88%) |
Mar 27, 2014 | 14.38 | 14.39 | 14.32 | 14.37 | 214,517 | -0.12(-0.83%) |
Mar 26, 2014 | 14.55 | 14.71 | 14.49 | 14.49 | 130,418 | +0.16(+1.12%) |
Mar 25, 2014 | 14.25 | 14.42 | 14.25 | 14.33 | 93,505 | -0.51(-3.41%) |
Mar 24, 2014 | 14.77 | 14.84 | 14.68 | 14.84 | 33,453 | +0.72(+5.07%) |
Mar 21, 2014 | 14.25 | 14.31 | 14.12 | 14.12 | 0 | -0.11(-0.77%) |
Mar 20, 2014 | 14.24 | 14.24 | 14.15 | 14.23 | 14,517 | -0.15(-1.05%) |
Mar 19, 2014 | 14.45 | 14.45 | 14.35 | 14.38 | 47,861 | -0.09(-0.62%) |
Mar 18, 2014 | 14.46 | 14.50 | 14.42 | 14.47 | 21,878 | -0.23(-1.56%) |
Mar 17, 2014 | 14.70 | 14.87 | 14.65 | 14.70 | 42,657 | +0.06(+0.42%) |
Mar 14, 2014 | 14.52 | 14.65 | 14.50 | 14.64 | 0 | -0.21(-1.42%) |
Mar 13, 2014 | 14.87 | 15.00 | 14.84 | 14.85 | 737,072 | +0.03(+0.20%) |
Mar 12, 2014 | 14.66 | 14.92 | 14.66 | 14.82 | 13,148 | -0.05(-0.34%) |
Mar 11, 2014 | 14.84 | 14.91 | 14.80 | 14.87 | 434,248 | +0.00(+0.00%) |
Mar 10, 2014 | 15.05 | 15.05 | 14.85 | 14.87 | 171,193 | -0.36(-2.36%) |
Mar 07, 2014 | 15.23 | 15.26 | 15.23 | 15.23 | 0 | -0.07(-0.46%) |
Mar 06, 2014 | 15.40 | 15.45 | 15.30 | 15.30 | 151,267 | +0.02(+0.13%) |
Mar 05, 2014 | 15.45 | 15.45 | 15.28 | 15.28 | 7,912 | -0.28(-1.80%) |
Mar 04, 2014 | 15.52 | 15.63 | 15.48 | 15.56 | 178,197 | +0.36(+2.37%) |
Mar 03, 2014 | 15.01 | 15.21 | 15.01 | 15.20 | 268,435 | -0.20(-1.30%) |
Feb 28, 2014 | 15.43 | 15.45 | 15.39 | 15.40 | 0 | +0.10(+0.65%) |
Feb 27, 2014 | 15.10 | 15.30 | 15.10 | 15.30 | 34,068 | -0.46(-2.92%) |
Feb 26, 2014 | 15.78 | 15.85 | 15.76 | 15.76 | 110,240 | +0.38(+2.44%) |
Feb 25, 2014 | 15.48 | 15.48 | 15.30 | 15.38 | 7,657 | +0.02(+0.10%) |
Feb 24, 2014 | 15.38 | 15.46 | 15.25 | 15.37 | 74,082 | +0.12(+0.77%) |
Feb 21, 2014 | 15.37 | 15.37 | 15.25 | 15.25 | 0 | +0.22(+1.48%) |
Feb 20, 2014 | 15.07 | 15.07 | 14.99 | 15.03 | 24,448 | -0.31(-2.02%) |
Feb 19, 2014 | 15.35 | 15.43 | 15.29 | 15.34 | 61,036 | +0.27(+1.79%) |
Feb 18, 2014 | 15.03 | 15.20 | 15.01 | 15.07 | 303,333 | +0.55(+3.79%) |
Feb 14, 2014 | 14.52 | 14.52 | 14.52 | 0 | +0.02(+0.14%) | |
Feb 13, 2014 | 14.48 | 14.52 | 14.26 | 14.50 | 731,799 | -0.40(-2.68%) |
Feb 12, 2014 | 14.78 | 14.93 | 14.78 | 14.90 | 584,652 | -0.07(-0.45%) |
Feb 11, 2014 | 14.92 | 14.98 | 14.91 | 14.97 | 74,352 | +0.03(+0.20%) |
Feb 10, 2014 | 14.70 | 14.94 | 14.69 | 14.94 | 822,394 | +0.79(+5.56%) |
Feb 07, 2014 | 14.01 | 14.19 | 14.00 | 14.15 | 0 | +0.08(+0.57%) |
Feb 06, 2014 | 13.97 | 14.09 | 13.96 | 14.07 | 154,577 | -0.07(-0.50%) |
Feb 05, 2014 | 14.13 | 14.15 | 14.02 | 14.14 | 72,413 | -0.75(-5.04%) |
Feb 04, 2014 | 14.62 | 14.96 | 14.62 | 14.89 | 134,440 | +0.25(+1.71%) |
Feb 03, 2014 | 14.75 | 14.75 | 14.50 | 14.64 | 190,059 | +0.01(+0.07%) |
Jan 31, 2014 | 14.62 | 14.67 | 14.52 | 14.63 | 0 | -0.43(-2.86%) |
Jan 30, 2014 | 15.00 | 15.15 | 15.00 | 15.06 | 149,865 | -1.17(-7.20%) |
Jan 29, 2014 | 16.52 | 16.83 | 16.05 | 16.23 | 456,564 | +0.76(+4.90%) |
Jan 28, 2014 | 15.49 | 15.58 | 15.39 | 15.47 | 111,961 | -0.63(-3.91%) |
Jan 27, 2014 | 16.10 | 16.32 | 15.82 | 16.10 | 205,472 | -0.05(-0.31%) |
Jan 24, 2014 | 16.17 | 16.25 | 16.13 | 16.15 | 0 | -0.21(-1.28%) |
Jan 23, 2014 | 16.49 | 16.50 | 16.33 | 16.36 | 44,489 | -0.34(-2.03%) |
Jan 22, 2014 | 16.76 | 16.78 | 16.69 | 16.70 | 65,804 | +0.66(+4.11%) |
Jan 21, 2014 | 15.98 | 16.12 | 15.92 | 16.04 | 205,555 | +1.14(+7.65%) |
Jan 17, 2014 | 14.90 | 14.90 | 14.90 | 0 | -3.06(-17.04%) | |
Jan 16, 2014 | 18.00 | 18.00 | 17.90 | 17.96 | 120,554 | -0.26(-1.43%) |
Jan 15, 2014 | 18.66 | 18.66 | 18.09 | 18.22 | 234,300 | -0.44(-2.36%) |
Jan 14, 2014 | 18.67 | 18.74 | 18.55 | 18.66 | 77,691 | -0.25(-1.30%) |
Jan 13, 2014 | 19.14 | 19.14 | 18.90 | 18.91 | 63,508 | -0.04(-0.24%) |
Jan 10, 2014 | 19.09 | 19.09 | 18.91 | 18.95 | 104,935 | +0.70(+3.84%) |
Jan 09, 2014 | 18.31 | 18.31 | 18.21 | 18.25 | 114,520 | -0.41(-2.20%) |
Jan 08, 2014 | 18.86 | 18.90 | 18.62 | 18.66 | 139,346 | +1.51(+8.80%) |
Jan 07, 2014 | 17.05 | 17.20 | 17.05 | 17.15 | 30,562 | +0.14(+0.82%) |
Jan 06, 2014 | 16.92 | 17.02 | 16.88 | 17.01 | 70,871 | +0.39(+2.35%) |
Jan 03, 2014 | 16.79 | 16.79 | 16.49 | 16.62 | 0 | +0.07(+0.42%) |