Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.30 | 15.62 | 15.18 | 15.53 | 1,123,512 | +0.38(+2.51%) |
Mar 28, 2014 | 15.00 | 15.33 | 15.00 | 15.15 | 957,765 | +0.15(+1.03%) |
Mar 27, 2014 | 14.89 | 15.30 | 14.79 | 15.00 | 1,359,740 | +0.31(+2.10%) |
Mar 26, 2014 | 14.87 | 15.14 | 14.68 | 14.69 | 939,624 | -0.09(-0.61%) |
Mar 25, 2014 | 14.79 | 14.98 | 14.64 | 14.78 | 1,006,951 | +0.15(+1.05%) |
Mar 24, 2014 | 14.92 | 14.97 | 14.45 | 14.62 | 925,496 | -0.25(-1.71%) |
Mar 21, 2014 | 14.96 | 15.21 | 14.86 | 14.88 | 2,604,727 | +0.01(+0.06%) |
Mar 20, 2014 | 14.91 | 15.03 | 14.78 | 14.87 | 618,236 | -0.12(-0.79%) |
Mar 19, 2014 | 14.90 | 15.05 | 14.86 | 14.99 | 895,092 | +0.06(+0.43%) |
Mar 18, 2014 | 14.66 | 14.95 | 14.60 | 14.92 | 1,026,915 | +0.22(+1.48%) |
Mar 17, 2014 | 15.08 | 15.23 | 14.62 | 14.71 | 854,114 | -0.29(-1.94%) |
Mar 14, 2014 | 14.62 | 15.18 | 14.62 | 15.00 | 1,442,413 | +0.32(+2.16%) |
Mar 13, 2014 | 14.83 | 14.89 | 14.55 | 14.68 | 1,720,005 | -0.15(-1.04%) |
Mar 12, 2014 | 14.98 | 15.05 | 14.76 | 14.83 | 1,516,165 | -0.26(-1.74%) |
Mar 11, 2014 | 15.34 | 15.36 | 15.01 | 15.10 | 1,442,263 | -0.15(-1.01%) |
Mar 10, 2014 | 14.89 | 15.25 | 14.77 | 15.25 | 1,182,269 | +0.36(+2.44%) |
Mar 07, 2014 | 15.09 | 15.13 | 14.85 | 14.89 | 967,326 | -0.11(-0.73%) |
Mar 06, 2014 | 14.94 | 15.01 | 14.80 | 15.00 | 842,905 | +0.06(+0.43%) |
Mar 05, 2014 | 14.84 | 15.01 | 14.69 | 14.93 | 1,094,326 | +0.02(+0.12%) |
Mar 04, 2014 | 14.97 | 15.19 | 14.78 | 14.91 | 1,838,213 | +0.20(+1.36%) |
Mar 03, 2014 | 14.72 | 14.88 | 14.58 | 14.72 | 927,993 | -0.18(-1.22%) |
Feb 28, 2014 | 14.42 | 14.94 | 14.39 | 14.90 | 1,479,533 | +0.54(+3.73%) |
Feb 27, 2014 | 14.23 | 14.41 | 13.89 | 14.36 | 954,521 | +0.09(+0.64%) |
Feb 26, 2014 | 14.45 | 14.52 | 14.21 | 14.27 | 719,203 | -0.12(-0.82%) |
Feb 25, 2014 | 14.34 | 14.47 | 14.27 | 14.39 | 693,645 | +0.08(+0.57%) |
Feb 24, 2014 | 13.83 | 14.35 | 13.74 | 14.31 | 1,358,170 | +0.56(+4.09%) |
Feb 21, 2014 | 13.38 | 13.80 | 13.37 | 13.74 | 1,297,610 | +0.37(+2.78%) |
Feb 20, 2014 | 13.34 | 13.42 | 13.25 | 13.37 | 1,000,274 | +0.11(+0.82%) |
Feb 19, 2014 | 13.36 | 13.45 | 13.23 | 13.26 | 1,679,932 | -0.15(-1.15%) |
Feb 18, 2014 | 13.16 | 13.49 | 13.16 | 13.42 | 1,516,680 | +0.26(+2.00%) |
Feb 14, 2014 | 13.05 | 13.15 | 13.15 | 13.15 | 719,556 | +0.09(+0.70%) |
Feb 13, 2014 | 12.90 | 13.17 | 12.89 | 13.06 | 1,339,929 | +0.09(+0.70%) |
Feb 12, 2014 | 12.94 | 13.13 | 12.84 | 12.97 | 832,151 | +0.04(+0.28%) |
Feb 11, 2014 | 12.96 | 13.05 | 12.91 | 12.94 | 711,351 | -0.03(-0.21%) |
Feb 10, 2014 | 13.04 | 13.08 | 12.90 | 12.96 | 827,735 | -0.12(-0.90%) |
Feb 07, 2014 | 13.16 | 13.22 | 12.90 | 13.08 | 1,427,580 | +0.11(+0.84%) |
Feb 06, 2014 | 12.88 | 13.26 | 12.88 | 12.97 | 1,762,314 | +0.42(+3.32%) |
Feb 05, 2014 | 12.43 | 12.65 | 12.29 | 12.56 | 910,727 | +0.08(+0.65%) |
Feb 04, 2014 | 12.64 | 12.65 | 12.40 | 12.47 | 1,267,894 | -0.07(-0.58%) |
Feb 03, 2014 | 12.77 | 12.80 | 12.21 | 12.55 | 2,518,192 | -0.28(-2.19%) |
Jan 31, 2014 | 12.90 | 13.11 | 12.82 | 12.83 | 1,265,772 | -0.35(-2.68%) |
Jan 30, 2014 | 13.18 | 13.27 | 12.95 | 13.18 | 652,281 | +0.16(+1.25%) |
Jan 29, 2014 | 13.09 | 13.30 | 12.99 | 13.02 | 537,554 | -0.24(-1.78%) |
Jan 28, 2014 | 13.23 | 13.29 | 13.14 | 13.25 | 792,786 | +0.07(+0.55%) |
Jan 27, 2014 | 13.15 | 13.46 | 13.06 | 13.18 | 762,887 | +0.05(+0.41%) |
Jan 24, 2014 | 13.76 | 13.79 | 13.07 | 13.13 | 1,368,652 | -0.76(-5.49%) |
Jan 23, 2014 | 13.88 | 13.91 | 13.66 | 13.89 | 825,564 | -0.10(-0.71%) |
Jan 22, 2014 | 13.94 | 13.99 | 13.77 | 13.99 | 366,341 | +0.08(+0.59%) |
Jan 21, 2014 | 13.95 | 14.03 | 13.75 | 13.91 | 538,512 | +0.10(+0.72%) |
Jan 17, 2014 | 13.83 | 13.81 | 13.81 | 13.81 | 314,475 | -0.07(-0.52%) |
Jan 16, 2014 | 14.01 | 14.08 | 13.82 | 13.88 | 784,775 | -0.19(-1.35%) |
Jan 15, 2014 | 13.60 | 14.11 | 13.58 | 14.07 | 1,356,417 | +0.47(+3.47%) |
Jan 14, 2014 | 13.45 | 13.66 | 13.45 | 13.60 | 590,874 | +0.19(+1.42%) |
Jan 13, 2014 | 13.71 | 13.73 | 13.33 | 13.41 | 612,738 | -0.34(-2.44%) |
Jan 10, 2014 | 13.65 | 13.81 | 13.61 | 13.74 | 381,101 | +0.06(+0.46%) |
Jan 09, 2014 | 13.83 | 13.84 | 13.55 | 13.68 | 744,912 | -0.07(-0.53%) |
Jan 08, 2014 | 13.95 | 14.00 | 13.64 | 13.75 | 841,701 | -0.29(-2.06%) |
Jan 07, 2014 | 13.97 | 14.14 | 13.88 | 14.04 | 812,704 | +0.15(+1.11%) |
Jan 06, 2014 | 14.14 | 14.20 | 13.83 | 13.89 | 961,636 | -0.23(-1.60%) |
Jan 03, 2014 | 14.12 | 14.22 | 14.05 | 14.12 | 1,362,085 | -0.02(-0.13%) |