Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.24 | 14.56 | 14.24 | 14.43 | 53,414 | +0.22(+1.53%) |
Mar 28, 2014 | 14.07 | 14.36 | 13.97 | 14.21 | 27,556 | +0.11(+0.75%) |
Mar 27, 2014 | 14.45 | 14.45 | 13.99 | 14.10 | 42,540 | -0.30(-2.05%) |
Mar 26, 2014 | 14.79 | 14.79 | 14.38 | 14.40 | 58,395 | -0.33(-2.24%) |
Mar 25, 2014 | 14.62 | 14.77 | 14.56 | 14.73 | 42,594 | +0.13(+0.91%) |
Mar 24, 2014 | 14.66 | 14.72 | 14.51 | 14.60 | 33,650 | -0.05(-0.34%) |
Mar 21, 2014 | 14.46 | 14.67 | 14.44 | 14.65 | 87,024 | +0.20(+1.36%) |
Mar 20, 2014 | 14.17 | 14.46 | 14.07 | 14.45 | 28,812 | +0.27(+1.93%) |
Mar 19, 2014 | 14.08 | 14.34 | 13.96 | 14.17 | 31,901 | +0.06(+0.45%) |
Mar 18, 2014 | 14.06 | 14.11 | 13.84 | 14.11 | 32,052 | +0.07(+0.50%) |
Mar 17, 2014 | 13.98 | 14.20 | 13.96 | 14.04 | 32,958 | +0.11(+0.81%) |
Mar 14, 2014 | 13.77 | 14.06 | 13.70 | 13.93 | 33,484 | +0.06(+0.46%) |
Mar 13, 2014 | 13.98 | 13.98 | 13.75 | 13.87 | 54,599 | -0.06(-0.45%) |
Mar 12, 2014 | 13.89 | 13.95 | 13.82 | 13.93 | 34,242 | -0.06(-0.45%) |
Mar 11, 2014 | 14.11 | 14.11 | 13.78 | 13.99 | 41,752 | -0.15(-1.04%) |
Mar 10, 2014 | 13.95 | 14.14 | 13.92 | 14.14 | 25,178 | +0.19(+1.36%) |
Mar 07, 2014 | 13.99 | 13.99 | 13.89 | 13.95 | 32,286 | +0.07(+0.50%) |
Mar 06, 2014 | 13.85 | 13.94 | 13.73 | 13.88 | 49,656 | +0.02(+0.15%) |
Mar 05, 2014 | 13.66 | 13.90 | 13.60 | 13.86 | 72,839 | +0.15(+1.12%) |
Mar 04, 2014 | 13.59 | 13.92 | 13.39 | 13.71 | 185,394 | +0.31(+2.29%) |
Mar 03, 2014 | 13.32 | 13.46 | 13.31 | 13.40 | 41,561 | -0.01(-0.10%) |
Feb 28, 2014 | 13.41 | 13.60 | 13.36 | 13.41 | 64,101 | +0.02(+0.16%) |
Feb 27, 2014 | 13.28 | 13.40 | 13.26 | 13.39 | 47,133 | +0.03(+0.26%) |
Feb 26, 2014 | 13.26 | 13.46 | 13.20 | 13.36 | 31,862 | +0.15(+1.16%) |
Feb 25, 2014 | 13.31 | 13.40 | 13.17 | 13.20 | 19,369 | -0.08(-0.63%) |
Feb 24, 2014 | 13.22 | 13.40 | 13.04 | 13.29 | 39,967 | +0.24(+1.87%) |
Feb 21, 2014 | 13.11 | 13.15 | 12.94 | 13.04 | 57,429 | +0.02(+0.16%) |
Feb 20, 2014 | 12.88 | 13.12 | 12.84 | 13.02 | 23,298 | +0.12(+0.92%) |
Feb 19, 2014 | 13.09 | 13.16 | 12.86 | 12.91 | 61,179 | -0.26(-1.96%) |
Feb 18, 2014 | 13.25 | 13.30 | 13.09 | 13.16 | 31,266 | +0.00(+0.00%) |
Feb 14, 2014 | 13.14 | 13.16 | 13.16 | 13.16 | 37,208 | +0.03(+0.27%) |
Feb 13, 2014 | 12.93 | 13.18 | 12.93 | 13.13 | 24,870 | +0.10(+0.80%) |
Feb 12, 2014 | 13.04 | 13.19 | 12.92 | 13.02 | 39,077 | +0.04(+0.32%) |
Feb 11, 2014 | 12.77 | 13.00 | 12.77 | 12.98 | 43,921 | +0.24(+1.91%) |
Feb 10, 2014 | 12.63 | 12.84 | 12.60 | 12.74 | 199,467 | +0.08(+0.66%) |
Feb 07, 2014 | 12.64 | 12.67 | 12.50 | 12.65 | 54,467 | +0.02(+0.17%) |
Feb 06, 2014 | 12.57 | 12.74 | 12.52 | 12.63 | 64,633 | +0.08(+0.61%) |
Feb 05, 2014 | 12.59 | 12.79 | 12.51 | 12.56 | 75,633 | -0.08(-0.61%) |
Feb 04, 2014 | 12.53 | 12.91 | 12.40 | 12.63 | 85,064 | +0.23(+1.85%) |
Feb 03, 2014 | 13.07 | 13.15 | 12.30 | 12.40 | 71,788 | -0.67(-5.11%) |
Jan 31, 2014 | 12.91 | 13.30 | 12.91 | 13.07 | 78,997 | -0.10(-0.79%) |
Jan 30, 2014 | 12.90 | 13.30 | 12.77 | 13.18 | 99,720 | +0.40(+3.10%) |
Jan 29, 2014 | 13.23 | 13.34 | 12.70 | 12.78 | 94,954 | -0.56(-4.23%) |
Jan 28, 2014 | 12.97 | 13.54 | 12.85 | 13.34 | 111,627 | +0.37(+2.84%) |
Jan 27, 2014 | 12.88 | 13.05 | 12.70 | 12.97 | 246,229 | +0.18(+1.41%) |
Jan 24, 2014 | 12.97 | 13.02 | 12.65 | 12.79 | 378,279 | -0.17(-1.34%) |
Jan 23, 2014 | 13.30 | 13.33 | 12.95 | 12.97 | 74,567 | -0.44(-3.27%) |
Jan 22, 2014 | 13.47 | 13.57 | 13.40 | 13.41 | 106,593 | +0.01(+0.05%) |
Jan 21, 2014 | 13.49 | 13.49 | 13.32 | 13.40 | 40,538 | +0.04(+0.31%) |
Jan 17, 2014 | 13.43 | 13.36 | 13.36 | 13.36 | 31,030 | -0.06(-0.42%) |
Jan 16, 2014 | 13.43 | 13.43 | 13.30 | 13.41 | 62,774 | -0.05(-0.36%) |
Jan 15, 2014 | 13.46 | 13.57 | 13.43 | 13.46 | 43,476 | +0.01(+0.05%) |
Jan 14, 2014 | 13.54 | 13.57 | 13.38 | 13.46 | 72,136 | -0.08(-0.62%) |
Jan 13, 2014 | 13.77 | 13.79 | 13.32 | 13.54 | 64,992 | -0.31(-2.26%) |
Jan 10, 2014 | 13.89 | 13.89 | 13.69 | 13.85 | 27,278 | -0.02(-0.15%) |
Jan 09, 2014 | 14.06 | 14.06 | 13.78 | 13.87 | 38,486 | -0.10(-0.70%) |
Jan 08, 2014 | 14.26 | 14.38 | 13.91 | 13.97 | 27,409 | -0.26(-1.81%) |
Jan 07, 2014 | 14.09 | 14.33 | 14.09 | 14.23 | 38,935 | +0.15(+1.09%) |
Jan 06, 2014 | 14.33 | 14.33 | 14.04 | 14.07 | 69,893 | -0.29(-2.04%) |
Jan 03, 2014 | 14.34 | 14.46 | 14.27 | 14.37 | 35,580 | +0.03(+0.19%) |