Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.05 | 14.39 | 13.92 | 14.04 | 164,563 | +0.18(+1.26%) |
Mar 28, 2014 | 13.77 | 14.27 | 13.65 | 13.86 | 225,250 | +0.14(+0.99%) |
Mar 27, 2014 | 13.82 | 13.97 | 13.24 | 13.73 | 334,192 | -0.03(-0.21%) |
Mar 26, 2014 | 14.57 | 14.63 | 13.73 | 13.76 | 305,458 | -0.71(-4.91%) |
Mar 25, 2014 | 15.02 | 15.20 | 14.37 | 14.47 | 470,613 | -0.33(-2.24%) |
Mar 24, 2014 | 15.83 | 15.83 | 14.41 | 14.80 | 461,567 | -0.91(-5.77%) |
Mar 21, 2014 | 16.01 | 16.01 | 15.42 | 15.70 | 588,765 | -0.01(-0.06%) |
Mar 20, 2014 | 16.16 | 16.16 | 15.42 | 15.71 | 435,090 | -0.45(-2.77%) |
Mar 19, 2014 | 15.34 | 16.28 | 15.34 | 16.16 | 883,784 | +0.86(+5.60%) |
Mar 18, 2014 | 14.99 | 15.32 | 14.83 | 15.30 | 296,838 | +0.51(+3.42%) |
Mar 17, 2014 | 14.63 | 15.14 | 14.56 | 14.80 | 565,337 | +0.26(+1.81%) |
Mar 14, 2014 | 14.31 | 14.70 | 14.12 | 14.53 | 501,472 | +0.09(+0.61%) |
Mar 13, 2014 | 14.93 | 15.17 | 14.30 | 14.45 | 529,677 | -0.37(-2.50%) |
Mar 12, 2014 | 14.89 | 15.05 | 14.76 | 14.82 | 218,661 | -0.14(-0.91%) |
Mar 11, 2014 | 15.27 | 15.85 | 14.91 | 14.95 | 495,018 | -0.29(-1.92%) |
Mar 10, 2014 | 15.39 | 15.69 | 14.96 | 15.24 | 816,463 | -0.42(-2.67%) |
Mar 07, 2014 | 16.55 | 16.66 | 15.58 | 15.66 | 520,508 | -0.83(-5.02%) |
Mar 06, 2014 | 16.55 | 16.71 | 16.42 | 16.49 | 350,040 | -0.06(-0.35%) |
Mar 05, 2014 | 17.05 | 17.14 | 16.39 | 16.55 | 476,547 | -0.47(-2.75%) |
Mar 04, 2014 | 17.32 | 17.32 | 16.83 | 17.02 | 524,138 | +0.29(+1.75%) |
Mar 03, 2014 | 16.31 | 17.39 | 15.95 | 16.72 | 726,195 | +0.28(+1.72%) |
Feb 28, 2014 | 17.04 | 17.95 | 16.29 | 16.44 | 1,444,266 | -0.41(-2.43%) |
Feb 27, 2014 | 15.56 | 17.01 | 15.09 | 16.85 | 1,906,171 | +2.35(+16.17%) |
Feb 26, 2014 | 14.81 | 15.06 | 14.38 | 14.50 | 608,712 | -0.14(-0.93%) |
Feb 25, 2014 | 14.36 | 14.80 | 14.12 | 14.64 | 558,431 | +0.12(+0.80%) |
Feb 24, 2014 | 15.34 | 15.44 | 14.51 | 14.52 | 525,844 | -0.91(-5.93%) |
Feb 21, 2014 | 15.57 | 15.65 | 15.42 | 15.44 | 335,989 | -0.15(-0.94%) |
Feb 20, 2014 | 15.36 | 15.66 | 14.94 | 15.59 | 502,601 | +0.42(+2.76%) |
Feb 19, 2014 | 14.78 | 15.65 | 14.68 | 15.17 | 509,911 | +0.21(+1.43%) |
Feb 18, 2014 | 14.51 | 15.03 | 14.43 | 14.95 | 475,118 | +0.81(+5.71%) |
Feb 14, 2014 | 14.27 | 14.14 | 14.14 | 14.14 | 435,549 | -0.26(-1.82%) |
Feb 13, 2014 | 14.07 | 14.54 | 13.92 | 14.41 | 194,326 | +0.18(+1.30%) |
Feb 12, 2014 | 13.99 | 14.44 | 13.93 | 14.22 | 370,838 | +0.31(+2.24%) |
Feb 11, 2014 | 14.00 | 14.13 | 13.71 | 13.91 | 250,067 | -0.07(-0.49%) |
Feb 10, 2014 | 13.77 | 14.40 | 13.73 | 13.98 | 355,182 | +0.14(+0.98%) |
Feb 07, 2014 | 13.65 | 13.97 | 13.39 | 13.84 | 262,653 | +0.49(+3.64%) |
Feb 06, 2014 | 13.34 | 13.79 | 13.14 | 13.36 | 255,660 | +0.18(+1.33%) |
Feb 05, 2014 | 12.66 | 13.26 | 12.39 | 13.18 | 462,229 | +0.46(+3.60%) |
Feb 04, 2014 | 12.67 | 12.94 | 12.59 | 12.72 | 356,458 | +0.07(+0.54%) |
Feb 03, 2014 | 13.12 | 13.22 | 12.54 | 12.66 | 548,788 | -0.51(-3.85%) |
Jan 31, 2014 | 12.71 | 13.39 | 12.71 | 13.16 | 249,065 | -0.29(-2.17%) |
Jan 30, 2014 | 13.53 | 13.75 | 13.39 | 13.45 | 268,383 | +0.18(+1.39%) |
Jan 29, 2014 | 13.38 | 13.80 | 13.17 | 13.27 | 438,241 | -0.77(-5.48%) |
Jan 28, 2014 | 13.10 | 14.12 | 13.08 | 14.04 | 701,025 | +0.89(+6.74%) |
Jan 27, 2014 | 13.36 | 13.62 | 12.85 | 13.15 | 636,824 | +0.32(+2.50%) |
Jan 24, 2014 | 14.03 | 14.22 | 12.66 | 12.83 | 1,498,316 | -1.45(-10.16%) |
Jan 23, 2014 | 15.12 | 15.20 | 14.17 | 14.28 | 879,516 | -1.04(-6.80%) |
Jan 22, 2014 | 15.19 | 15.50 | 14.98 | 15.32 | 352,424 | +0.38(+2.54%) |
Jan 21, 2014 | 14.60 | 15.24 | 14.60 | 14.94 | 538,349 | +0.30(+2.06%) |
Jan 17, 2014 | 15.19 | 14.64 | 14.64 | 14.64 | 585,218 | -0.55(-3.59%) |
Jan 16, 2014 | 15.58 | 15.66 | 15.10 | 15.19 | 284,406 | -0.29(-1.89%) |
Jan 15, 2014 | 14.68 | 15.54 | 14.68 | 15.48 | 503,352 | +0.76(+5.16%) |
Jan 14, 2014 | 14.46 | 14.80 | 14.13 | 14.72 | 374,082 | +0.28(+1.96%) |
Jan 13, 2014 | 14.52 | 14.94 | 14.31 | 14.44 | 805,941 | -0.23(-1.59%) |
Jan 10, 2014 | 15.33 | 15.43 | 14.19 | 14.67 | 813,286 | -0.62(-4.07%) |
Jan 09, 2014 | 15.35 | 15.49 | 15.10 | 15.29 | 306,708 | +0.09(+0.58%) |
Jan 08, 2014 | 15.67 | 15.76 | 15.03 | 15.21 | 852,947 | -0.35(-2.25%) |
Jan 07, 2014 | 16.62 | 16.62 | 15.02 | 15.56 | 1,421,634 | -0.98(-5.95%) |
Jan 06, 2014 | 16.88 | 16.88 | 16.25 | 16.54 | 521,991 | -0.67(-3.90%) |
Jan 03, 2014 | 16.81 | 17.26 | 16.19 | 17.21 | 721,171 | +0.38(+2.26%) |