Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.34 | 13.96 | 13.34 | 13.87 | 82,185 | +0.56(+4.18%) |
Mar 28, 2014 | 13.60 | 13.72 | 13.20 | 13.31 | 41,854 | -0.22(-1.60%) |
Mar 27, 2014 | 14.01 | 14.01 | 13.49 | 13.53 | 59,586 | -0.41(-2.95%) |
Mar 26, 2014 | 14.15 | 14.15 | 13.94 | 13.94 | 55,910 | -0.17(-1.21%) |
Mar 25, 2014 | 14.15 | 14.17 | 14.03 | 14.11 | 43,112 | +0.04(+0.26%) |
Mar 24, 2014 | 14.20 | 14.21 | 13.95 | 14.07 | 44,809 | -0.15(-1.04%) |
Mar 21, 2014 | 14.10 | 14.22 | 14.01 | 14.22 | 154,718 | +0.22(+1.59%) |
Mar 20, 2014 | 14.15 | 14.16 | 13.96 | 14.00 | 30,886 | -0.02(-0.13%) |
Mar 19, 2014 | 14.17 | 14.17 | 14.02 | 14.02 | 23,119 | -0.18(-1.26%) |
Mar 18, 2014 | 13.99 | 14.21 | 13.93 | 14.20 | 78,945 | +0.06(+0.39%) |
Mar 17, 2014 | 14.18 | 14.18 | 14.00 | 14.14 | 43,868 | +0.03(+0.20%) |
Mar 14, 2014 | 13.94 | 14.18 | 13.94 | 14.11 | 63,832 | +0.16(+1.15%) |
Mar 13, 2014 | 14.23 | 14.23 | 13.92 | 13.95 | 65,012 | -0.19(-1.36%) |
Mar 12, 2014 | 13.98 | 14.21 | 13.98 | 14.15 | 50,060 | +0.07(+0.48%) |
Mar 11, 2014 | 14.07 | 14.34 | 13.98 | 14.08 | 33,411 | +0.01(+0.04%) |
Mar 10, 2014 | 13.99 | 14.07 | 13.93 | 14.07 | 33,883 | +0.00(+0.02%) |
Mar 07, 2014 | 13.92 | 14.07 | 13.70 | 14.07 | 87,413 | +0.17(+1.22%) |
Mar 06, 2014 | 13.78 | 13.92 | 13.51 | 13.90 | 87,979 | +0.09(+0.67%) |
Mar 05, 2014 | 13.66 | 13.84 | 13.66 | 13.81 | 33,450 | +0.07(+0.52%) |
Mar 04, 2014 | 13.45 | 13.85 | 13.32 | 13.73 | 126,635 | +0.39(+2.93%) |
Mar 03, 2014 | 13.13 | 13.42 | 12.95 | 13.34 | 82,470 | +0.17(+1.31%) |
Feb 28, 2014 | 12.88 | 13.44 | 12.88 | 13.17 | 103,587 | +0.34(+2.67%) |
Feb 27, 2014 | 12.91 | 12.94 | 12.77 | 12.83 | 34,676 | -0.09(-0.69%) |
Feb 26, 2014 | 12.80 | 12.98 | 12.73 | 12.92 | 28,498 | +0.10(+0.75%) |
Feb 25, 2014 | 12.69 | 12.90 | 12.62 | 12.82 | 52,054 | +0.07(+0.58%) |
Feb 24, 2014 | 12.79 | 12.82 | 12.64 | 12.75 | 23,919 | +0.09(+0.73%) |
Feb 21, 2014 | 12.75 | 12.98 | 12.64 | 12.66 | 59,922 | -0.03(-0.24%) |
Feb 20, 2014 | 12.54 | 12.70 | 12.53 | 12.69 | 14,268 | +0.35(+2.85%) |
Feb 19, 2014 | 12.59 | 12.91 | 12.23 | 12.33 | 56,802 | -0.30(-2.37%) |
Feb 18, 2014 | 12.42 | 12.80 | 12.34 | 12.63 | 80,449 | +0.28(+2.30%) |
Feb 14, 2014 | 12.40 | 12.35 | 12.35 | 12.35 | 35,996 | -0.04(-0.35%) |
Feb 13, 2014 | 12.14 | 12.43 | 12.14 | 12.39 | 25,972 | +0.12(+0.95%) |
Feb 12, 2014 | 12.22 | 12.54 | 12.21 | 12.28 | 76,389 | +0.11(+0.89%) |
Feb 11, 2014 | 12.03 | 12.27 | 12.03 | 12.17 | 31,151 | +0.20(+1.67%) |
Feb 10, 2014 | 11.95 | 12.14 | 11.84 | 11.97 | 50,975 | -0.03(-0.28%) |
Feb 07, 2014 | 12.03 | 12.12 | 11.99 | 12.00 | 46,094 | +0.04(+0.31%) |
Feb 06, 2014 | 11.82 | 11.98 | 11.82 | 11.96 | 36,437 | +0.23(+1.92%) |
Feb 05, 2014 | 12.09 | 12.16 | 11.74 | 11.74 | 60,658 | -0.44(-3.65%) |
Feb 04, 2014 | 12.11 | 12.33 | 11.83 | 12.18 | 64,092 | +0.07(+0.59%) |
Feb 03, 2014 | 12.48 | 12.59 | 12.03 | 12.11 | 54,201 | -0.36(-2.89%) |
Jan 31, 2014 | 12.79 | 13.01 | 12.47 | 12.47 | 65,081 | -0.48(-3.69%) |
Jan 30, 2014 | 12.79 | 13.01 | 12.68 | 12.95 | 120,969 | +0.31(+2.49%) |
Jan 29, 2014 | 12.33 | 12.64 | 12.33 | 12.64 | 101,739 | +0.15(+1.19%) |
Jan 28, 2014 | 12.19 | 12.49 | 12.13 | 12.49 | 89,990 | +0.27(+2.22%) |
Jan 27, 2014 | 12.14 | 12.27 | 11.97 | 12.22 | 27,340 | +0.10(+0.84%) |
Jan 24, 2014 | 12.57 | 12.75 | 11.98 | 12.12 | 54,895 | -0.49(-3.89%) |
Jan 23, 2014 | 12.84 | 12.95 | 12.58 | 12.61 | 41,946 | -0.29(-2.25%) |
Jan 22, 2014 | 12.87 | 13.01 | 12.71 | 12.90 | 71,953 | -0.02(-0.19%) |
Jan 21, 2014 | 12.74 | 12.92 | 12.65 | 12.92 | 56,027 | +0.18(+1.43%) |
Jan 17, 2014 | 12.64 | 12.74 | 12.74 | 12.74 | 58,696 | +0.12(+0.93%) |
Jan 16, 2014 | 12.69 | 12.73 | 12.51 | 12.62 | 31,128 | -0.10(-0.82%) |
Jan 15, 2014 | 12.36 | 12.80 | 12.12 | 12.73 | 187,621 | +0.37(+2.97%) |
Jan 14, 2014 | 12.16 | 12.36 | 12.11 | 12.36 | 106,201 | +0.21(+1.75%) |
Jan 13, 2014 | 12.22 | 12.23 | 12.10 | 12.15 | 38,726 | -0.15(-1.23%) |
Jan 10, 2014 | 12.21 | 12.30 | 12.18 | 12.30 | 37,076 | +0.15(+1.22%) |
Jan 09, 2014 | 12.17 | 12.18 | 12.11 | 12.15 | 38,243 | -0.01(-0.10%) |
Jan 08, 2014 | 12.18 | 12.33 | 12.06 | 12.16 | 23,922 | -0.06(-0.50%) |
Jan 07, 2014 | 12.19 | 12.33 | 11.55 | 12.22 | 23,760 | +0.12(+0.99%) |
Jan 06, 2014 | 12.19 | 12.33 | 12.09 | 12.10 | 36,317 | -0.07(-0.58%) |
Jan 03, 2014 | 12.16 | 12.20 | 11.99 | 12.17 | 32,357 | -0.02(-0.18%) |