Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.21 | 13.66 | 12.96 | 13.40 | 61,962 | +0.19(+1.44%) |
Mar 28, 2014 | 13.47 | 13.97 | 13.09 | 13.21 | 24,399 | -0.29(-2.15%) |
Mar 27, 2014 | 13.66 | 13.66 | 13.27 | 13.50 | 37,543 | -0.10(-0.74%) |
Mar 26, 2014 | 13.91 | 13.91 | 13.59 | 13.60 | 52,555 | -0.25(-1.81%) |
Mar 25, 2014 | 13.85 | 13.97 | 13.80 | 13.85 | 51,816 | +0.01(+0.07%) |
Mar 24, 2014 | 14.22 | 14.22 | 13.65 | 13.84 | 45,871 | -0.30(-2.12%) |
Mar 21, 2014 | 14.66 | 14.66 | 14.11 | 14.14 | 180,277 | -0.43(-2.95%) |
Mar 20, 2014 | 14.52 | 14.87 | 14.50 | 14.57 | 25,709 | -0.04(-0.27%) |
Mar 19, 2014 | 15.01 | 15.04 | 14.45 | 14.61 | 25,741 | -0.47(-3.12%) |
Mar 18, 2014 | 14.90 | 15.08 | 14.89 | 15.08 | 44,970 | +0.22(+1.48%) |
Mar 17, 2014 | 14.71 | 14.92 | 14.55 | 14.86 | 36,840 | +0.18(+1.23%) |
Mar 14, 2014 | 14.28 | 14.72 | 14.28 | 14.68 | 15,871 | +0.31(+2.16%) |
Mar 13, 2014 | 15.30 | 15.30 | 14.23 | 14.37 | 53,201 | -0.88(-5.77%) |
Mar 12, 2014 | 14.73 | 15.25 | 14.71 | 15.25 | 27,679 | +0.48(+3.25%) |
Mar 11, 2014 | 15.07 | 15.20 | 14.74 | 14.77 | 21,774 | -0.24(-1.60%) |
Mar 10, 2014 | 14.69 | 15.14 | 14.69 | 15.01 | 39,902 | +0.26(+1.76%) |
Mar 07, 2014 | 14.57 | 14.91 | 14.40 | 14.75 | 45,470 | +0.28(+1.94%) |
Mar 06, 2014 | 14.39 | 14.53 | 14.37 | 14.47 | 9,848 | +0.06(+0.42%) |
Mar 05, 2014 | 14.55 | 14.75 | 14.36 | 14.41 | 31,076 | -0.24(-1.64%) |
Mar 04, 2014 | 14.48 | 14.87 | 14.29 | 14.65 | 92,526 | +0.34(+2.38%) |
Mar 03, 2014 | 14.43 | 14.90 | 14.12 | 14.31 | 20,757 | -0.21(-1.45%) |
Feb 28, 2014 | 14.50 | 14.90 | 14.31 | 14.52 | 48,445 | +0.07(+0.48%) |
Feb 27, 2014 | 14.15 | 14.64 | 14.15 | 14.45 | 18,687 | +0.21(+1.47%) |
Feb 26, 2014 | 13.85 | 14.30 | 13.85 | 14.24 | 29,630 | +0.40(+2.89%) |
Feb 25, 2014 | 13.75 | 13.86 | 13.71 | 13.84 | 16,415 | -0.10(-0.72%) |
Feb 24, 2014 | 14.00 | 14.32 | 13.88 | 13.94 | 38,074 | +0.01(+0.07%) |
Feb 21, 2014 | 13.63 | 14.06 | 13.56 | 13.93 | 34,929 | +0.37(+2.73%) |
Feb 20, 2014 | 12.99 | 13.63 | 12.99 | 13.56 | 16,546 | +0.30(+2.26%) |
Feb 19, 2014 | 13.25 | 13.39 | 13.08 | 13.26 | 28,778 | -0.03(-0.23%) |
Feb 18, 2014 | 13.33 | 13.40 | 13.15 | 13.29 | 22,495 | -0.01(-0.08%) |
Feb 14, 2014 | 13.33 | 13.30 | 13.30 | 13.30 | 25,000 | -0.03(-0.23%) |
Feb 13, 2014 | 13.20 | 13.36 | 13.15 | 13.33 | 37,709 | +0.07(+0.53%) |
Feb 12, 2014 | 13.43 | 13.43 | 13.10 | 13.26 | 28,033 | -0.13(-0.97%) |
Feb 11, 2014 | 13.34 | 13.48 | 13.24 | 13.39 | 18,829 | +0.10(+0.75%) |
Feb 10, 2014 | 13.17 | 13.35 | 12.91 | 13.29 | 32,467 | +0.06(+0.45%) |
Feb 07, 2014 | 12.90 | 13.28 | 12.87 | 13.23 | 68,180 | +0.36(+2.80%) |
Feb 06, 2014 | 12.84 | 13.02 | 12.59 | 12.87 | 41,550 | +0.11(+0.86%) |
Feb 05, 2014 | 12.89 | 13.01 | 12.57 | 12.76 | 39,436 | -0.24(-1.85%) |
Feb 04, 2014 | 12.80 | 13.10 | 12.56 | 13.00 | 111,337 | +0.19(+1.48%) |
Feb 03, 2014 | 13.10 | 13.11 | 12.80 | 12.81 | 88,850 | -0.29(-2.21%) |
Jan 31, 2014 | 12.77 | 13.32 | 12.00 | 13.10 | 82,775 | -0.75(-5.42%) |
Jan 30, 2014 | 13.56 | 13.98 | 13.51 | 13.85 | 61,235 | +0.34(+2.52%) |
Jan 29, 2014 | 13.46 | 13.60 | 13.45 | 13.51 | 36,590 | -0.11(-0.81%) |
Jan 28, 2014 | 13.60 | 13.65 | 13.20 | 13.62 | 51,078 | +0.08(+0.59%) |
Jan 27, 2014 | 14.15 | 14.17 | 13.42 | 13.54 | 40,890 | -0.57(-4.04%) |
Jan 24, 2014 | 14.34 | 14.49 | 14.05 | 14.11 | 73,451 | -0.35(-2.42%) |
Jan 23, 2014 | 14.32 | 14.46 | 14.32 | 14.46 | 51,100 | +0.17(+1.19%) |
Jan 22, 2014 | 14.31 | 14.46 | 14.22 | 14.29 | 16,385 | -0.06(-0.42%) |
Jan 21, 2014 | 14.50 | 14.50 | 14.18 | 14.35 | 27,223 | -0.10(-0.69%) |
Jan 17, 2014 | 14.73 | 14.45 | 14.45 | 14.45 | 35,900 | -0.30(-2.03%) |
Jan 16, 2014 | 14.69 | 14.75 | 14.68 | 14.75 | 24,071 | -0.01(-0.07%) |
Jan 15, 2014 | 14.68 | 14.89 | 14.67 | 14.76 | 20,492 | +0.08(+0.54%) |
Jan 14, 2014 | 14.60 | 14.79 | 14.55 | 14.68 | 60,942 | +0.13(+0.89%) |
Jan 13, 2014 | 14.60 | 14.76 | 14.44 | 14.55 | 58,658 | -0.03(-0.21%) |
Jan 10, 2014 | 14.81 | 14.95 | 14.49 | 14.58 | 39,301 | -0.28(-1.88%) |
Jan 09, 2014 | 15.29 | 15.29 | 14.84 | 14.86 | 53,078 | -0.33(-2.17%) |
Jan 08, 2014 | 15.15 | 15.50 | 15.00 | 15.19 | 126,097 | +0.01(+0.07%) |
Jan 07, 2014 | 14.84 | 15.32 | 14.84 | 15.18 | 107,782 | +0.35(+2.36%) |
Jan 06, 2014 | 14.04 | 15.21 | 13.89 | 14.83 | 141,933 | +0.87(+6.23%) |
Jan 03, 2014 | 13.55 | 14.01 | 13.55 | 13.96 | 78,424 | +0.41(+3.03%) |