Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.03 | 16.47 | 15.88 | 16.25 | 517,785 | +0.29(+1.83%) |
Mar 28, 2014 | 15.73 | 16.25 | 15.74 | 15.95 | 684,697 | +0.23(+1.44%) |
Mar 27, 2014 | 15.79 | 15.87 | 15.61 | 15.73 | 715,623 | -0.07(-0.46%) |
Mar 26, 2014 | 16.39 | 16.44 | 15.78 | 15.80 | 555,230 | -0.48(-2.94%) |
Mar 25, 2014 | 16.51 | 16.63 | 16.11 | 16.28 | 434,263 | -0.19(-1.13%) |
Mar 24, 2014 | 16.68 | 16.87 | 16.41 | 16.47 | 436,856 | -0.18(-1.08%) |
Mar 21, 2014 | 16.57 | 16.70 | 16.48 | 16.65 | 1,105,814 | +0.09(+0.56%) |
Mar 20, 2014 | 16.61 | 16.76 | 16.50 | 16.55 | 631,860 | -0.08(-0.48%) |
Mar 19, 2014 | 16.57 | 16.86 | 16.52 | 16.63 | 409,563 | +0.07(+0.40%) |
Mar 18, 2014 | 16.76 | 16.82 | 16.49 | 16.57 | 307,352 | -0.16(-0.95%) |
Mar 17, 2014 | 16.39 | 16.82 | 16.32 | 16.73 | 877,137 | +0.39(+2.40%) |
Mar 14, 2014 | 16.45 | 16.59 | 16.29 | 16.33 | 734,861 | -0.14(-0.85%) |
Mar 13, 2014 | 16.55 | 16.73 | 16.29 | 16.47 | 1,367,002 | -0.05(-0.28%) |
Mar 12, 2014 | 16.67 | 16.78 | 16.45 | 16.52 | 868,397 | -0.20(-1.19%) |
Mar 11, 2014 | 16.46 | 16.75 | 16.13 | 16.72 | 1,211,507 | +0.26(+1.57%) |
Mar 10, 2014 | 16.11 | 16.50 | 15.91 | 16.46 | 1,441,964 | +0.27(+1.68%) |
Mar 07, 2014 | 15.10 | 16.68 | 14.99 | 16.19 | 2,325,453 | +1.33(+8.94%) |
Mar 06, 2014 | 13.86 | 15.31 | 13.86 | 14.86 | 4,263,583 | +1.73(+13.22%) |
Mar 05, 2014 | 13.30 | 13.38 | 12.98 | 13.12 | 612,987 | -0.17(-1.30%) |
Mar 04, 2014 | 13.11 | 13.40 | 13.06 | 13.30 | 596,429 | +0.31(+2.41%) |
Mar 03, 2014 | 13.08 | 13.27 | 12.88 | 12.98 | 403,485 | -0.17(-1.31%) |
Feb 28, 2014 | 13.34 | 13.46 | 13.11 | 13.16 | 408,728 | -0.15(-1.12%) |
Feb 27, 2014 | 13.27 | 13.37 | 13.17 | 13.31 | 454,683 | +0.01(+0.05%) |
Feb 26, 2014 | 12.76 | 13.83 | 12.69 | 13.30 | 834,252 | +0.61(+4.84%) |
Feb 25, 2014 | 12.57 | 12.92 | 12.57 | 12.69 | 554,598 | +0.10(+0.79%) |
Feb 24, 2014 | 12.48 | 12.67 | 12.48 | 12.59 | 452,910 | +0.09(+0.74%) |
Feb 21, 2014 | 12.38 | 12.89 | 12.28 | 12.49 | 320,216 | +0.10(+0.80%) |
Feb 20, 2014 | 12.41 | 12.53 | 12.26 | 12.40 | 287,073 | -0.01(-0.05%) |
Feb 19, 2014 | 12.59 | 12.73 | 12.39 | 12.40 | 488,526 | -0.20(-1.57%) |
Feb 18, 2014 | 12.30 | 12.68 | 12.22 | 12.60 | 760,528 | +0.38(+3.14%) |
Feb 14, 2014 | 12.36 | 12.22 | 12.22 | 12.22 | 1,208,403 | -0.20(-1.65%) |
Feb 13, 2014 | 12.71 | 12.78 | 12.38 | 12.42 | 984,450 | -0.44(-3.39%) |
Feb 12, 2014 | 12.89 | 13.23 | 12.77 | 12.86 | 356,257 | +0.01(+0.10%) |
Feb 11, 2014 | 12.74 | 12.92 | 12.67 | 12.84 | 349,890 | +0.14(+1.09%) |
Feb 10, 2014 | 12.71 | 12.78 | 12.54 | 12.71 | 580,189 | -0.01(-0.05%) |
Feb 07, 2014 | 12.78 | 12.92 | 12.60 | 12.71 | 424,628 | -0.02(-0.16%) |
Feb 06, 2014 | 12.75 | 13.00 | 12.71 | 12.73 | 543,150 | +0.03(+0.21%) |
Feb 05, 2014 | 12.80 | 12.90 | 12.69 | 12.71 | 418,415 | -0.17(-1.33%) |
Feb 04, 2014 | 13.02 | 13.15 | 12.82 | 12.88 | 590,367 | -0.02(-0.15%) |
Feb 03, 2014 | 12.93 | 13.08 | 12.80 | 12.90 | 613,487 | -0.05(-0.36%) |
Jan 31, 2014 | 12.81 | 13.11 | 12.78 | 12.94 | 516,889 | -0.05(-0.36%) |
Jan 30, 2014 | 13.11 | 13.14 | 12.99 | 12.99 | 455,507 | +0.00(+0.00%) |
Jan 29, 2014 | 12.99 | 13.16 | 12.96 | 12.99 | 469,299 | -0.08(-0.61%) |
Jan 28, 2014 | 13.14 | 13.33 | 13.05 | 13.07 | 426,057 | -0.04(-0.30%) |
Jan 27, 2014 | 13.07 | 13.19 | 12.92 | 13.11 | 837,930 | +0.04(+0.30%) |
Jan 24, 2014 | 13.10 | 13.27 | 12.96 | 13.07 | 904,046 | -0.12(-0.90%) |
Jan 23, 2014 | 13.14 | 13.34 | 12.98 | 13.19 | 920,808 | -0.05(-0.40%) |
Jan 22, 2014 | 13.39 | 13.39 | 13.15 | 13.24 | 567,580 | -0.11(-0.79%) |
Jan 21, 2014 | 13.22 | 13.39 | 13.18 | 13.35 | 1,044,592 | +0.22(+1.66%) |
Jan 17, 2014 | 13.34 | 13.13 | 13.13 | 13.13 | 980,957 | -0.11(-0.80%) |
Jan 16, 2014 | 13.13 | 13.43 | 13.08 | 13.23 | 1,075,199 | +0.15(+1.11%) |
Jan 15, 2014 | 12.96 | 13.21 | 12.96 | 13.09 | 1,663,891 | +0.13(+1.02%) |
Jan 14, 2014 | 13.16 | 13.23 | 12.79 | 12.96 | 1,623,293 | -0.18(-1.36%) |
Jan 13, 2014 | 13.74 | 13.76 | 12.92 | 13.13 | 1,413,910 | -0.81(-5.78%) |
Jan 10, 2014 | 14.07 | 14.09 | 13.74 | 13.94 | 526,420 | -0.09(-0.66%) |
Jan 09, 2014 | 13.95 | 14.26 | 13.93 | 14.03 | 420,604 | +0.07(+0.47%) |
Jan 08, 2014 | 14.21 | 14.24 | 13.67 | 13.97 | 1,242,422 | -0.29(-2.04%) |
Jan 07, 2014 | 14.25 | 14.40 | 14.05 | 14.26 | 642,053 | +0.05(+0.37%) |
Jan 06, 2014 | 14.28 | 14.48 | 14.15 | 14.20 | 614,389 | -0.09(-0.60%) |
Jan 03, 2014 | 14.25 | 14.40 | 14.12 | 14.29 | 430,415 | +0.03(+0.23%) |