Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.73 | 15.35 | 14.73 | 15.26 | 116,783 | +0.45(+3.04%) |
Mar 28, 2014 | 14.61 | 14.98 | 14.40 | 14.81 | 103,005 | +0.15(+1.02%) |
Mar 27, 2014 | 14.55 | 14.79 | 14.55 | 14.66 | 65,155 | -0.04(-0.27%) |
Mar 26, 2014 | 14.71 | 14.83 | 14.53 | 14.70 | 99,561 | +0.20(+1.38%) |
Mar 25, 2014 | 14.50 | 14.65 | 14.32 | 14.50 | 30,964 | -0.01(-0.07%) |
Mar 24, 2014 | 14.20 | 14.55 | 14.20 | 14.51 | 50,428 | +0.33(+2.33%) |
Mar 21, 2014 | 14.50 | 14.70 | 14.18 | 14.18 | 180,178 | -0.37(-2.54%) |
Mar 20, 2014 | 14.50 | 14.59 | 14.18 | 14.55 | 102,705 | -0.13(-0.89%) |
Mar 19, 2014 | 14.73 | 14.78 | 13.68 | 14.68 | 128,410 | -0.05(-0.34%) |
Mar 18, 2014 | 14.88 | 14.93 | 14.60 | 14.73 | 39,493 | -0.15(-1.01%) |
Mar 17, 2014 | 14.80 | 14.98 | 14.63 | 14.88 | 112,846 | +0.08(+0.54%) |
Mar 14, 2014 | 14.50 | 14.80 | 14.28 | 14.80 | 94,782 | +0.13(+0.89%) |
Mar 13, 2014 | 14.70 | 14.75 | 14.55 | 14.67 | 56,612 | +0.07(+0.48%) |
Mar 12, 2014 | 14.37 | 14.69 | 14.37 | 14.60 | 31,772 | +0.20(+1.39%) |
Mar 11, 2014 | 14.70 | 14.80 | 14.40 | 14.40 | 35,878 | -0.15(-1.03%) |
Mar 10, 2014 | 14.71 | 14.80 | 14.41 | 14.55 | 62,123 | -0.12(-0.82%) |
Mar 07, 2014 | 14.75 | 14.90 | 14.59 | 14.67 | 36,562 | +0.02(+0.14%) |
Mar 06, 2014 | 14.18 | 14.98 | 14.18 | 14.65 | 48,860 | +0.43(+3.02%) |
Mar 05, 2014 | 14.60 | 14.76 | 14.22 | 14.22 | 121,676 | -0.20(-1.39%) |
Mar 04, 2014 | 14.50 | 14.59 | 14.22 | 14.42 | 88,008 | +0.17(+1.19%) |
Mar 03, 2014 | 13.75 | 14.50 | 13.45 | 14.25 | 70,147 | +0.46(+3.34%) |
Feb 28, 2014 | 13.77 | 13.87 | 13.33 | 13.79 | 51,732 | +0.18(+1.32%) |
Feb 27, 2014 | 13.47 | 13.63 | 13.31 | 13.61 | 36,348 | +0.06(+0.44%) |
Feb 26, 2014 | 13.80 | 13.80 | 13.36 | 13.55 | 23,721 | +0.10(+0.74%) |
Feb 25, 2014 | 13.41 | 13.51 | 13.25 | 13.45 | 37,002 | -0.05(-0.37%) |
Feb 24, 2014 | 13.61 | 13.66 | 13.31 | 13.50 | 45,473 | -0.10(-0.74%) |
Feb 21, 2014 | 13.50 | 13.70 | 13.25 | 13.60 | 49,058 | +0.05(+0.37%) |
Feb 20, 2014 | 13.51 | 13.70 | 13.30 | 13.55 | 22,310 | +0.05(+0.37%) |
Feb 19, 2014 | 13.75 | 14.05 | 13.46 | 13.50 | 59,365 | -0.38(-2.74%) |
Feb 18, 2014 | 14.44 | 14.88 | 13.88 | 13.88 | 26,652 | +0.11(+0.80%) |
Feb 14, 2014 | 13.70 | 13.77 | 13.77 | 13.77 | 62,600 | +0.18(+1.32%) |
Feb 13, 2014 | 13.40 | 13.68 | 13.26 | 13.59 | 41,787 | +0.25(+1.87%) |
Feb 12, 2014 | 13.43 | 13.48 | 13.27 | 13.34 | 22,188 | -0.08(-0.60%) |
Feb 11, 2014 | 13.12 | 13.45 | 13.11 | 13.42 | 30,651 | -0.03(-0.22%) |
Feb 10, 2014 | 13.44 | 13.45 | 13.31 | 13.45 | 13,087 | -0.02(-0.15%) |
Feb 07, 2014 | 13.41 | 13.48 | 13.30 | 13.47 | 83,434 | -0.01(-0.07%) |
Feb 06, 2014 | 13.37 | 13.48 | 13.25 | 13.48 | 15,583 | +0.08(+0.60%) |
Feb 05, 2014 | 13.43 | 13.53 | 13.12 | 13.40 | 61,276 | -0.08(-0.59%) |
Feb 04, 2014 | 13.58 | 13.60 | 13.13 | 13.48 | 11,609 | -0.12(-0.88%) |
Feb 03, 2014 | 13.38 | 13.78 | 13.09 | 13.60 | 37,658 | -0.16(-1.16%) |
Jan 31, 2014 | 13.55 | 13.90 | 13.40 | 13.76 | 43,853 | +0.23(+1.70%) |
Jan 30, 2014 | 13.21 | 13.53 | 13.10 | 13.53 | 24,787 | +0.26(+1.96%) |
Jan 29, 2014 | 13.25 | 13.58 | 13.00 | 13.27 | 23,370 | +0.07(+0.53%) |
Jan 28, 2014 | 13.55 | 13.55 | 13.12 | 13.20 | 25,764 | -0.33(-2.44%) |
Jan 27, 2014 | 13.85 | 13.87 | 13.15 | 13.53 | 26,592 | -0.28(-2.03%) |
Jan 24, 2014 | 13.85 | 13.95 | 13.80 | 13.81 | 24,098 | -0.19(-1.36%) |
Jan 23, 2014 | 14.01 | 14.01 | 13.70 | 14.00 | 56,323 | +0.00(+0.00%) |
Jan 22, 2014 | 14.14 | 14.14 | 13.95 | 14.00 | 38,324 | -0.08(-0.57%) |
Jan 21, 2014 | 14.27 | 14.27 | 13.93 | 14.08 | 49,777 | +0.08(+0.57%) |
Jan 17, 2014 | 13.92 | 14.00 | 14.00 | 14.00 | 26,000 | +0.00(+0.00%) |
Jan 16, 2014 | 13.96 | 14.00 | 13.91 | 14.00 | 40,598 | +0.01(+0.07%) |
Jan 15, 2014 | 14.25 | 14.25 | 13.85 | 13.99 | 45,488 | -0.05(-0.36%) |
Jan 14, 2014 | 13.95 | 14.44 | 13.95 | 14.04 | 134,752 | -0.08(-0.57%) |
Jan 13, 2014 | 13.75 | 14.23 | 13.75 | 14.12 | 32,552 | +0.27(+1.95%) |
Jan 10, 2014 | 13.60 | 13.95 | 13.20 | 13.85 | 73,576 | +0.38(+2.82%) |
Jan 09, 2014 | 13.25 | 13.76 | 12.87 | 13.47 | 97,046 | +0.30(+2.28%) |
Jan 08, 2014 | 13.00 | 13.20 | 12.89 | 13.17 | 115,345 | +0.12(+0.92%) |
Jan 07, 2014 | 12.22 | 13.26 | 12.07 | 13.05 | 119,200 | +0.81(+6.62%) |
Jan 06, 2014 | 12.20 | 12.35 | 12.02 | 12.24 | 100,548 | +0.14(+1.16%) |
Jan 03, 2014 | 12.74 | 12.74 | 11.98 | 12.10 | 170,351 | -0.40(-3.20%) |