Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.47 | 14.76 | 14.46 | 14.51 | 285,428 | +0.10(+0.67%) |
Mar 28, 2014 | 14.34 | 14.88 | 14.28 | 14.41 | 133,583 | +0.05(+0.33%) |
Mar 27, 2014 | 14.17 | 14.50 | 14.07 | 14.36 | 174,368 | +0.26(+1.82%) |
Mar 26, 2014 | 14.56 | 14.67 | 14.11 | 14.11 | 167,384 | -0.38(-2.65%) |
Mar 25, 2014 | 14.20 | 14.52 | 14.12 | 14.49 | 124,245 | +0.39(+2.78%) |
Mar 24, 2014 | 14.85 | 14.88 | 13.78 | 14.10 | 304,203 | -0.80(-5.38%) |
Mar 21, 2014 | 15.04 | 15.09 | 14.82 | 14.90 | 275,489 | -0.10(-0.69%) |
Mar 20, 2014 | 14.56 | 15.08 | 14.56 | 15.00 | 114,638 | +0.38(+2.62%) |
Mar 19, 2014 | 14.77 | 14.87 | 14.41 | 14.62 | 85,980 | -0.19(-1.29%) |
Mar 18, 2014 | 14.57 | 14.90 | 14.57 | 14.81 | 128,491 | +0.29(+1.98%) |
Mar 17, 2014 | 14.92 | 14.96 | 14.50 | 14.53 | 230,370 | -0.30(-1.99%) |
Mar 14, 2014 | 14.65 | 14.86 | 14.60 | 14.82 | 172,212 | +0.14(+0.92%) |
Mar 13, 2014 | 15.12 | 15.18 | 14.60 | 14.69 | 128,792 | -0.36(-2.39%) |
Mar 12, 2014 | 14.95 | 15.15 | 14.78 | 15.04 | 230,467 | +0.04(+0.27%) |
Mar 11, 2014 | 15.16 | 15.21 | 14.85 | 15.00 | 154,580 | -0.10(-0.64%) |
Mar 10, 2014 | 15.02 | 15.11 | 14.75 | 15.10 | 203,413 | -0.01(-0.05%) |
Mar 07, 2014 | 15.16 | 15.21 | 14.89 | 15.11 | 112,663 | +0.07(+0.48%) |
Mar 06, 2014 | 15.42 | 15.48 | 14.91 | 15.04 | 121,458 | -0.40(-2.59%) |
Mar 05, 2014 | 15.58 | 15.58 | 15.18 | 15.44 | 220,995 | +0.02(+0.10%) |
Mar 04, 2014 | 15.00 | 16.06 | 14.96 | 15.42 | 468,665 | +0.68(+4.61%) |
Mar 03, 2014 | 14.79 | 14.82 | 13.00 | 14.74 | 437,121 | -0.26(-1.71%) |
Feb 28, 2014 | 15.48 | 15.48 | 14.79 | 15.00 | 227,052 | -0.42(-2.70%) |
Feb 27, 2014 | 15.22 | 15.87 | 15.10 | 15.41 | 170,753 | +0.19(+1.26%) |
Feb 26, 2014 | 14.96 | 15.57 | 14.96 | 15.22 | 203,710 | +0.24(+1.60%) |
Feb 25, 2014 | 14.82 | 15.41 | 14.70 | 14.98 | 211,377 | +0.21(+1.41%) |
Feb 24, 2014 | 15.01 | 15.01 | 14.71 | 14.77 | 230,178 | -0.07(-0.48%) |
Feb 21, 2014 | 14.86 | 15.02 | 14.70 | 14.85 | 142,430 | -0.02(-0.11%) |
Feb 20, 2014 | 14.78 | 15.00 | 14.65 | 14.86 | 203,517 | +0.15(+1.03%) |
Feb 19, 2014 | 14.98 | 15.06 | 14.69 | 14.71 | 174,154 | -0.37(-2.44%) |
Feb 18, 2014 | 14.69 | 15.10 | 14.63 | 15.08 | 286,489 | +0.45(+3.06%) |
Feb 14, 2014 | 15.00 | 14.63 | 14.63 | 14.63 | 294,875 | -0.39(-2.61%) |
Feb 13, 2014 | 14.40 | 15.14 | 14.38 | 15.02 | 449,583 | +0.59(+4.10%) |
Feb 12, 2014 | 14.05 | 14.66 | 14.00 | 14.43 | 325,959 | +0.43(+3.08%) |
Feb 11, 2014 | 14.26 | 14.45 | 13.76 | 14.00 | 365,253 | -0.22(-1.52%) |
Feb 10, 2014 | 13.07 | 14.33 | 13.07 | 14.21 | 624,397 | +1.13(+8.67%) |
Feb 07, 2014 | 12.78 | 13.10 | 12.46 | 13.08 | 342,930 | +0.24(+1.87%) |
Feb 06, 2014 | 12.98 | 13.49 | 12.70 | 12.84 | 357,371 | -0.24(-1.83%) |
Feb 05, 2014 | 11.98 | 13.10 | 11.74 | 13.08 | 620,859 | +1.57(+13.60%) |
Feb 04, 2014 | 11.51 | 11.68 | 11.36 | 11.51 | 232,528 | +0.05(+0.42%) |
Feb 03, 2014 | 11.94 | 11.94 | 11.36 | 11.47 | 329,737 | -0.42(-3.50%) |
Jan 31, 2014 | 11.85 | 12.03 | 11.79 | 11.88 | 192,020 | -0.18(-1.52%) |
Jan 30, 2014 | 12.06 | 12.30 | 11.91 | 12.06 | 169,847 | +0.10(+0.80%) |
Jan 29, 2014 | 11.86 | 12.15 | 11.76 | 11.97 | 196,778 | +0.03(+0.27%) |
Jan 28, 2014 | 12.03 | 12.10 | 11.86 | 11.94 | 279,927 | -0.02(-0.20%) |
Jan 27, 2014 | 11.93 | 12.10 | 11.89 | 11.96 | 230,455 | -0.06(-0.47%) |
Jan 24, 2014 | 12.18 | 12.26 | 11.98 | 12.02 | 300,353 | -0.24(-1.96%) |
Jan 23, 2014 | 11.86 | 12.27 | 11.82 | 12.26 | 275,093 | +0.41(+3.44%) |
Jan 22, 2014 | 11.80 | 11.98 | 11.75 | 11.85 | 191,607 | +0.10(+0.82%) |
Jan 21, 2014 | 11.44 | 11.91 | 11.42 | 11.75 | 281,335 | +0.63(+5.68%) |
Jan 17, 2014 | 11.14 | 11.12 | 11.12 | 11.12 | 134,045 | +0.02(+0.22%) |
Jan 16, 2014 | 11.27 | 11.34 | 11.05 | 11.10 | 89,808 | -0.23(-2.05%) |
Jan 15, 2014 | 11.20 | 11.42 | 11.20 | 11.33 | 91,637 | +0.13(+1.14%) |
Jan 14, 2014 | 11.11 | 11.43 | 11.11 | 11.20 | 119,671 | +0.18(+1.67%) |
Jan 13, 2014 | 11.24 | 11.38 | 10.87 | 11.02 | 181,546 | -0.22(-1.92%) |
Jan 10, 2014 | 11.29 | 11.31 | 11.13 | 11.23 | 99,996 | +0.01(+0.07%) |
Jan 09, 2014 | 11.47 | 11.47 | 11.14 | 11.23 | 203,495 | -0.11(-0.99%) |
Jan 08, 2014 | 11.48 | 11.48 | 11.27 | 11.34 | 139,398 | -0.13(-1.12%) |
Jan 07, 2014 | 11.49 | 11.58 | 11.35 | 11.47 | 167,655 | +0.02(+0.21%) |
Jan 06, 2014 | 11.86 | 11.86 | 11.35 | 11.44 | 208,802 | -0.38(-3.24%) |
Jan 03, 2014 | 11.71 | 11.86 | 11.69 | 11.82 | 159,877 | +0.15(+1.30%) |