Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.77 | 14.99 | 14.76 | 14.98 | 19,314,752 | +0.28(+1.93%) |
Mar 28, 2014 | 14.55 | 14.89 | 14.55 | 14.69 | 15,032,007 | +0.16(+1.13%) |
Mar 27, 2014 | 14.22 | 14.59 | 14.22 | 14.53 | 18,982,772 | +0.25(+1.73%) |
Mar 26, 2014 | 14.41 | 14.47 | 14.28 | 14.28 | 14,047,836 | -0.02(-0.16%) |
Mar 25, 2014 | 14.06 | 14.35 | 14.06 | 14.30 | 22,882,592 | +0.36(+2.57%) |
Mar 24, 2014 | 13.92 | 13.97 | 13.77 | 13.95 | 10,556,815 | +0.08(+0.59%) |
Mar 21, 2014 | 14.05 | 14.10 | 13.78 | 13.86 | 17,222,134 | -0.24(-1.70%) |
Mar 20, 2014 | 13.88 | 14.10 | 13.82 | 14.10 | 17,541,878 | -0.02(-0.16%) |
Mar 19, 2014 | 14.28 | 14.29 | 14.04 | 14.13 | 14,163,732 | -0.22(-1.56%) |
Mar 18, 2014 | 14.28 | 14.36 | 14.24 | 14.35 | 15,984,051 | +0.05(+0.37%) |
Mar 17, 2014 | 14.24 | 14.33 | 14.18 | 14.30 | 14,417,001 | +0.16(+1.11%) |
Mar 14, 2014 | 14.32 | 14.43 | 14.13 | 14.14 | 17,479,368 | -0.28(-1.92%) |
Mar 13, 2014 | 14.53 | 14.60 | 14.35 | 14.42 | 24,613,250 | -0.12(-0.82%) |
Mar 12, 2014 | 14.04 | 14.58 | 14.04 | 14.54 | 28,416,922 | +0.49(+3.52%) |
Mar 11, 2014 | 14.16 | 14.18 | 13.98 | 14.04 | 11,638,985 | -0.14(-1.00%) |
Mar 10, 2014 | 13.99 | 14.19 | 13.97 | 14.19 | 14,237,721 | +0.14(+1.01%) |
Mar 07, 2014 | 14.22 | 14.23 | 13.98 | 14.04 | 18,917,224 | -0.07(-0.53%) |
Mar 06, 2014 | 14.02 | 14.13 | 13.97 | 14.12 | 19,013,170 | +0.36(+2.61%) |
Mar 05, 2014 | 13.71 | 13.78 | 13.66 | 13.76 | 13,143,251 | +0.26(+1.94%) |
Mar 04, 2014 | 13.51 | 13.56 | 13.47 | 13.50 | 16,772,709 | +0.01(+0.06%) |
Mar 03, 2014 | 13.36 | 13.53 | 13.29 | 13.49 | 23,883,484 | -0.03(-0.22%) |
Feb 28, 2014 | 13.48 | 13.58 | 13.45 | 13.52 | 15,076,442 | +0.04(+0.33%) |
Feb 27, 2014 | 13.32 | 13.47 | 13.31 | 13.47 | 11,574,530 | +0.13(+1.01%) |
Feb 26, 2014 | 13.20 | 13.37 | 13.18 | 13.34 | 12,520,192 | +0.16(+1.19%) |
Feb 25, 2014 | 13.20 | 13.26 | 13.16 | 13.18 | 7,945,682 | -0.05(-0.40%) |
Feb 24, 2014 | 13.26 | 13.30 | 13.21 | 13.23 | 7,350,298 | -0.04(-0.28%) |
Feb 21, 2014 | 13.32 | 13.37 | 13.23 | 13.27 | 8,037,316 | +0.04(+0.28%) |
Feb 20, 2014 | 13.17 | 13.29 | 13.06 | 13.23 | 15,820,752 | -0.05(-0.39%) |
Feb 19, 2014 | 13.26 | 13.38 | 13.17 | 13.29 | 11,631,846 | -0.02(-0.17%) |
Feb 18, 2014 | 13.40 | 13.42 | 13.23 | 13.31 | 8,569,901 | -0.07(-0.56%) |
Feb 14, 2014 | 13.18 | 13.38 | 13.38 | 13.38 | 15,063,415 | +0.33(+2.52%) |
Feb 13, 2014 | 12.91 | 13.10 | 12.91 | 13.06 | 8,774,287 | +0.05(+0.40%) |
Feb 12, 2014 | 13.06 | 13.09 | 12.96 | 13.00 | 9,306,582 | -0.01(-0.06%) |
Feb 11, 2014 | 12.94 | 13.06 | 12.86 | 13.01 | 11,937,240 | +0.10(+0.75%) |
Feb 10, 2014 | 12.82 | 12.96 | 12.79 | 12.91 | 10,599,934 | +0.07(+0.58%) |
Feb 07, 2014 | 12.80 | 12.92 | 12.77 | 12.84 | 12,781,349 | +0.13(+1.00%) |
Feb 06, 2014 | 12.49 | 12.71 | 12.49 | 12.71 | 13,184,311 | +0.40(+3.22%) |
Feb 05, 2014 | 12.43 | 12.47 | 12.30 | 12.31 | 19,159,094 | -0.21(-1.67%) |
Feb 04, 2014 | 12.55 | 12.62 | 12.49 | 12.52 | 16,469,529 | -0.02(-0.18%) |
Feb 03, 2014 | 12.73 | 12.80 | 12.48 | 12.55 | 18,941,926 | -0.11(-0.89%) |
Jan 31, 2014 | 12.72 | 12.81 | 12.62 | 12.66 | 18,165,294 | -0.16(-1.28%) |
Jan 30, 2014 | 12.81 | 12.91 | 12.79 | 12.82 | 9,593,811 | +0.10(+0.76%) |
Jan 29, 2014 | 12.81 | 12.90 | 12.70 | 12.73 | 12,466,530 | -0.11(-0.87%) |
Jan 28, 2014 | 12.86 | 12.91 | 12.76 | 12.84 | 10,058,895 | +0.01(+0.06%) |
Jan 27, 2014 | 12.95 | 12.96 | 12.74 | 12.83 | 14,709,419 | -0.31(-2.39%) |
Jan 24, 2014 | 13.26 | 13.29 | 13.10 | 13.15 | 17,127,162 | -0.10(-0.73%) |
Jan 23, 2014 | 13.32 | 13.42 | 13.18 | 13.24 | 11,798,788 | -0.19(-1.45%) |
Jan 22, 2014 | 13.29 | 13.45 | 13.26 | 13.44 | 17,203,022 | +0.20(+1.53%) |
Jan 21, 2014 | 13.29 | 13.34 | 13.18 | 13.23 | 11,058,043 | -0.06(-0.45%) |
Jan 17, 2014 | 13.44 | 13.29 | 13.29 | 13.29 | 19,480,764 | -0.28(-2.09%) |
Jan 16, 2014 | 13.40 | 13.60 | 13.38 | 13.58 | 29,095,496 | +0.44(+3.36%) |
Jan 15, 2014 | 13.00 | 13.24 | 13.04 | 13.14 | 20,725,104 | +0.13(+1.04%) |
Jan 14, 2014 | 12.76 | 13.01 | 12.75 | 13.00 | 17,821,186 | +0.35(+2.78%) |
Jan 13, 2014 | 12.73 | 12.82 | 12.64 | 12.65 | 13,748,402 | +0.01(+0.06%) |
Jan 10, 2014 | 12.60 | 12.73 | 12.58 | 12.64 | 14,900,468 | +0.10(+0.84%) |
Jan 09, 2014 | 12.70 | 12.71 | 12.46 | 12.54 | 12,593,804 | -0.25(-1.93%) |
Jan 08, 2014 | 12.76 | 12.84 | 12.76 | 12.79 | 17,949,094 | +0.13(+1.06%) |
Jan 07, 2014 | 12.64 | 12.70 | 12.59 | 12.65 | 17,421,498 | +0.01(+0.06%) |
Jan 06, 2014 | 12.71 | 12.73 | 12.61 | 12.64 | 13,840,766 | -0.04(-0.29%) |
Jan 03, 2014 | 12.78 | 12.84 | 12.66 | 12.68 | 15,187,402 | -0.15(-1.17%) |