Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.71 | 14.99 | 14.60 | 14.77 | 1,026,617 | -0.06(-0.38%) |
Mar 28, 2014 | 14.84 | 15.14 | 14.73 | 14.82 | 698,476 | -0.01(-0.04%) |
Mar 27, 2014 | 15.03 | 15.08 | 14.29 | 14.83 | 1,041,976 | -0.20(-1.35%) |
Mar 26, 2014 | 15.43 | 15.61 | 14.99 | 15.03 | 963,571 | -0.23(-1.50%) |
Mar 25, 2014 | 15.16 | 15.82 | 15.15 | 15.26 | 1,331,221 | +0.16(+1.09%) |
Mar 24, 2014 | 15.51 | 15.56 | 14.65 | 15.10 | 1,221,766 | -0.31(-2.02%) |
Mar 21, 2014 | 15.40 | 15.63 | 15.28 | 15.41 | 1,199,354 | +0.15(+1.00%) |
Mar 20, 2014 | 15.22 | 15.43 | 14.99 | 15.25 | 728,543 | +0.06(+0.38%) |
Mar 19, 2014 | 15.47 | 15.54 | 15.01 | 15.20 | 1,125,710 | -0.02(-0.12%) |
Mar 18, 2014 | 15.29 | 15.48 | 15.05 | 15.22 | 1,429,535 | +0.14(+0.93%) |
Mar 17, 2014 | 14.46 | 15.21 | 14.46 | 15.08 | 1,792,586 | +0.63(+4.39%) |
Mar 14, 2014 | 14.44 | 14.59 | 14.34 | 14.44 | 823,696 | -0.07(-0.48%) |
Mar 13, 2014 | 14.91 | 15.06 | 14.40 | 14.51 | 1,102,024 | -0.29(-1.97%) |
Mar 12, 2014 | 14.99 | 14.99 | 14.25 | 14.80 | 1,783,415 | -0.22(-1.44%) |
Mar 11, 2014 | 14.92 | 15.36 | 14.85 | 15.02 | 3,231,722 | +0.28(+1.89%) |
Mar 10, 2014 | 14.01 | 14.77 | 13.69 | 14.74 | 2,763,654 | +0.75(+5.39%) |
Mar 07, 2014 | 14.25 | 14.36 | 13.90 | 13.99 | 565,479 | -0.18(-1.30%) |
Mar 06, 2014 | 14.46 | 14.71 | 14.05 | 14.17 | 754,939 | -0.14(-0.97%) |
Mar 05, 2014 | 14.22 | 14.39 | 14.06 | 14.31 | 550,757 | +0.11(+0.75%) |
Mar 04, 2014 | 13.94 | 14.30 | 13.65 | 14.20 | 1,619,440 | +0.52(+3.78%) |
Mar 03, 2014 | 13.18 | 13.75 | 13.12 | 13.69 | 1,371,485 | +0.40(+3.04%) |
Feb 28, 2014 | 14.73 | 14.73 | 13.25 | 13.28 | 4,152,712 | -0.26(-1.91%) |
Feb 27, 2014 | 13.63 | 13.65 | 13.39 | 13.54 | 928,267 | -0.09(-0.65%) |
Feb 26, 2014 | 13.68 | 13.79 | 13.62 | 13.63 | 763,716 | -0.06(-0.46%) |
Feb 25, 2014 | 13.80 | 13.93 | 13.65 | 13.69 | 641,163 | -0.10(-0.73%) |
Feb 24, 2014 | 13.74 | 13.94 | 13.70 | 13.79 | 860,460 | +0.15(+1.11%) |
Feb 21, 2014 | 13.87 | 14.00 | 13.63 | 13.64 | 1,058,459 | -0.13(-0.96%) |
Feb 20, 2014 | 13.50 | 13.83 | 13.25 | 13.77 | 1,216,885 | +0.62(+4.70%) |
Feb 19, 2014 | 13.38 | 13.46 | 13.13 | 13.16 | 1,150,334 | -0.45(-3.29%) |
Feb 18, 2014 | 13.70 | 13.91 | 13.54 | 13.60 | 648,856 | -0.02(-0.14%) |
Feb 14, 2014 | 13.46 | 13.62 | 13.62 | 13.62 | 441,770 | +0.18(+1.36%) |
Feb 13, 2014 | 13.31 | 13.66 | 13.24 | 13.44 | 657,778 | -0.06(-0.42%) |
Feb 12, 2014 | 13.45 | 13.74 | 13.33 | 13.50 | 783,263 | +0.15(+1.09%) |
Feb 11, 2014 | 13.19 | 13.56 | 13.07 | 13.35 | 908,798 | +0.18(+1.34%) |
Feb 10, 2014 | 13.18 | 13.40 | 12.84 | 13.17 | 642,476 | +0.01(+0.05%) |
Feb 07, 2014 | 13.04 | 13.35 | 12.83 | 13.17 | 1,052,321 | +0.17(+1.31%) |
Feb 06, 2014 | 12.68 | 13.16 | 12.55 | 13.00 | 1,047,077 | +0.42(+3.31%) |
Feb 05, 2014 | 12.51 | 12.67 | 11.93 | 12.58 | 1,421,688 | +0.03(+0.25%) |
Feb 04, 2014 | 12.44 | 12.65 | 12.40 | 12.55 | 991,464 | +0.12(+0.96%) |
Feb 03, 2014 | 13.17 | 13.25 | 12.22 | 12.43 | 2,856,038 | -0.79(-5.96%) |
Jan 31, 2014 | 13.82 | 13.84 | 13.14 | 13.22 | 2,542,341 | -0.66(-4.73%) |
Jan 30, 2014 | 13.87 | 14.28 | 13.59 | 13.87 | 2,268,916 | +0.14(+1.01%) |
Jan 29, 2014 | 13.34 | 13.93 | 13.24 | 13.74 | 2,230,985 | +0.32(+2.35%) |
Jan 28, 2014 | 12.84 | 13.60 | 12.76 | 13.42 | 2,206,818 | +0.70(+5.50%) |
Jan 27, 2014 | 12.48 | 12.87 | 12.30 | 12.72 | 1,071,689 | +0.26(+2.13%) |
Jan 24, 2014 | 12.63 | 12.74 | 12.11 | 12.46 | 1,550,304 | -0.15(-1.20%) |
Jan 23, 2014 | 12.30 | 12.92 | 12.12 | 12.61 | 2,120,184 | +0.26(+2.09%) |
Jan 22, 2014 | 12.20 | 12.54 | 12.19 | 12.35 | 1,363,245 | +0.23(+1.93%) |
Jan 21, 2014 | 12.30 | 12.37 | 11.84 | 12.11 | 1,199,320 | -0.20(-1.64%) |
Jan 17, 2014 | 12.08 | 12.32 | 12.32 | 12.32 | 2,766,538 | +0.27(+2.25%) |
Jan 16, 2014 | 10.41 | 12.19 | 10.41 | 12.05 | 10,835,231 | +1.03(+9.33%) |
Jan 15, 2014 | 10.65 | 11.10 | 10.65 | 11.02 | 931,121 | +0.37(+3.43%) |
Jan 14, 2014 | 10.71 | 10.99 | 10.47 | 10.65 | 821,314 | +0.40(+3.87%) |
Jan 13, 2014 | 10.20 | 10.76 | 10.18 | 10.25 | 647,799 | +0.01(+0.12%) |
Jan 10, 2014 | 10.39 | 10.39 | 10.16 | 10.24 | 248,975 | -0.11(-1.10%) |
Jan 09, 2014 | 10.46 | 10.46 | 10.30 | 10.36 | 239,639 | -0.05(-0.48%) |
Jan 08, 2014 | 10.54 | 10.55 | 10.33 | 10.41 | 321,928 | -0.11(-1.08%) |
Jan 07, 2014 | 10.47 | 10.79 | 10.46 | 10.52 | 307,095 | +0.04(+0.36%) |
Jan 06, 2014 | 10.70 | 10.71 | 10.45 | 10.48 | 241,656 | -0.16(-1.54%) |
Jan 03, 2014 | 10.66 | 10.70 | 10.53 | 10.65 | 187,693 | +0.03(+0.24%) |