Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.19 | 15.28 | 14.93 | 15.20 | 108,204 | +0.08(+0.56%) |
Mar 28, 2014 | 14.66 | 15.17 | 14.61 | 15.12 | 100,084 | +0.54(+3.71%) |
Mar 27, 2014 | 14.98 | 15.05 | 14.52 | 14.58 | 95,500 | -0.44(-2.92%) |
Mar 26, 2014 | 15.46 | 15.46 | 14.70 | 15.02 | 175,099 | -0.31(-2.01%) |
Mar 25, 2014 | 15.50 | 15.50 | 15.13 | 15.33 | 65,118 | -0.16(-1.02%) |
Mar 24, 2014 | 15.85 | 16.04 | 15.21 | 15.48 | 168,431 | -0.48(-2.98%) |
Mar 21, 2014 | 15.94 | 16.32 | 15.82 | 15.96 | 245,896 | +0.00(+0.00%) |
Mar 20, 2014 | 15.77 | 16.10 | 15.65 | 15.96 | 240,021 | +0.10(+0.65%) |
Mar 19, 2014 | 16.14 | 16.22 | 15.73 | 15.86 | 81,917 | -0.30(-1.85%) |
Mar 18, 2014 | 16.18 | 16.34 | 15.99 | 16.16 | 68,710 | +0.02(+0.12%) |
Mar 17, 2014 | 16.01 | 16.45 | 15.88 | 16.14 | 114,835 | +0.18(+1.11%) |
Mar 14, 2014 | 15.96 | 16.71 | 15.30 | 15.96 | 325,259 | +0.92(+6.15%) |
Mar 13, 2014 | 14.78 | 15.05 | 14.62 | 15.04 | 128,025 | +0.26(+1.77%) |
Mar 12, 2014 | 14.97 | 15.65 | 14.71 | 14.78 | 61,420 | -0.30(-1.98%) |
Mar 11, 2014 | 15.18 | 15.31 | 14.91 | 15.07 | 80,482 | -0.14(-0.92%) |
Mar 10, 2014 | 15.16 | 15.40 | 15.08 | 15.21 | 77,822 | +0.02(+0.12%) |
Mar 07, 2014 | 14.99 | 15.35 | 14.82 | 15.20 | 57,374 | +0.28(+1.88%) |
Mar 06, 2014 | 15.43 | 15.47 | 14.86 | 14.91 | 106,612 | -0.52(-3.39%) |
Mar 05, 2014 | 15.79 | 15.79 | 15.16 | 15.44 | 87,155 | -0.30(-1.90%) |
Mar 04, 2014 | 15.26 | 15.94 | 15.26 | 15.74 | 170,683 | +0.63(+4.14%) |
Mar 03, 2014 | 15.19 | 15.20 | 14.94 | 15.11 | 55,452 | -0.20(-1.28%) |
Feb 28, 2014 | 15.33 | 15.67 | 15.23 | 15.31 | 64,894 | +0.03(+0.18%) |
Feb 27, 2014 | 15.46 | 15.49 | 15.09 | 15.28 | 80,707 | -0.18(-1.15%) |
Feb 26, 2014 | 15.52 | 15.93 | 15.19 | 15.46 | 160,491 | -0.62(-3.83%) |
Feb 25, 2014 | 15.51 | 16.22 | 15.51 | 16.07 | 130,540 | +0.52(+3.36%) |
Feb 24, 2014 | 15.20 | 15.80 | 15.09 | 15.55 | 91,707 | +0.46(+3.03%) |
Feb 21, 2014 | 15.18 | 15.24 | 14.98 | 15.09 | 75,501 | -0.08(-0.55%) |
Feb 20, 2014 | 15.31 | 15.34 | 15.00 | 15.18 | 80,061 | +0.04(+0.25%) |
Feb 19, 2014 | 15.11 | 15.47 | 14.99 | 15.14 | 98,449 | +0.02(+0.12%) |
Feb 18, 2014 | 15.29 | 15.29 | 15.06 | 15.12 | 49,945 | -0.19(-1.22%) |
Feb 14, 2014 | 15.21 | 15.31 | 15.31 | 15.31 | 201,852 | +0.12(+0.80%) |
Feb 13, 2014 | 14.92 | 15.45 | 14.89 | 15.19 | 144,211 | +0.18(+1.18%) |
Feb 12, 2014 | 14.34 | 15.47 | 14.21 | 15.01 | 286,661 | +0.65(+4.55%) |
Feb 11, 2014 | 14.38 | 14.61 | 14.14 | 14.36 | 111,359 | -0.05(-0.32%) |
Feb 10, 2014 | 14.67 | 14.70 | 14.19 | 14.40 | 72,649 | -0.32(-2.16%) |
Feb 07, 2014 | 14.47 | 14.78 | 14.31 | 14.72 | 139,507 | +0.29(+2.00%) |
Feb 06, 2014 | 14.56 | 14.78 | 14.22 | 14.43 | 150,825 | -0.15(-1.02%) |
Feb 05, 2014 | 14.63 | 14.70 | 14.32 | 14.58 | 102,426 | -0.03(-0.19%) |
Feb 04, 2014 | 14.94 | 14.98 | 14.49 | 14.61 | 213,526 | -0.31(-2.07%) |
Feb 03, 2014 | 14.93 | 14.96 | 14.66 | 14.91 | 121,615 | -0.02(-0.13%) |
Jan 31, 2014 | 14.94 | 15.05 | 14.70 | 14.93 | 84,072 | -0.19(-1.23%) |
Jan 30, 2014 | 15.18 | 15.18 | 14.99 | 15.12 | 68,334 | +0.09(+0.62%) |
Jan 29, 2014 | 14.95 | 15.09 | 14.65 | 15.03 | 81,091 | -0.09(-0.62%) |
Jan 28, 2014 | 15.17 | 15.21 | 14.90 | 15.12 | 83,011 | +0.02(+0.12%) |
Jan 27, 2014 | 15.28 | 15.45 | 14.99 | 15.10 | 100,039 | -0.23(-1.52%) |
Jan 24, 2014 | 15.46 | 15.46 | 15.20 | 15.34 | 64,224 | -0.24(-1.56%) |
Jan 23, 2014 | 15.38 | 15.80 | 15.26 | 15.58 | 93,684 | +0.20(+1.27%) |
Jan 22, 2014 | 15.65 | 15.65 | 14.13 | 15.38 | 78,001 | -0.31(-1.96%) |
Jan 21, 2014 | 15.72 | 15.86 | 14.94 | 15.69 | 65,625 | +0.03(+0.18%) |
Jan 17, 2014 | 15.88 | 15.66 | 15.66 | 15.66 | 139,603 | -0.29(-1.81%) |
Jan 16, 2014 | 16.11 | 16.12 | 15.84 | 15.95 | 82,069 | -0.19(-1.16%) |
Jan 15, 2014 | 15.90 | 16.29 | 15.83 | 16.14 | 72,507 | +0.23(+1.47%) |
Jan 14, 2014 | 15.64 | 15.97 | 15.52 | 15.90 | 101,176 | +0.29(+1.85%) |
Jan 13, 2014 | 15.68 | 15.68 | 15.36 | 15.62 | 88,655 | -0.08(-0.54%) |
Jan 10, 2014 | 15.63 | 15.89 | 15.59 | 15.70 | 72,637 | +0.02(+0.12%) |
Jan 09, 2014 | 16.18 | 16.18 | 15.44 | 15.68 | 91,136 | -0.47(-2.89%) |
Jan 08, 2014 | 16.73 | 16.73 | 15.97 | 16.15 | 91,581 | -0.55(-3.30%) |
Jan 07, 2014 | 17.02 | 17.08 | 16.66 | 16.70 | 131,301 | -0.34(-1.97%) |
Jan 06, 2014 | 16.76 | 17.22 | 16.67 | 17.03 | 176,751 | +0.41(+2.47%) |
Jan 03, 2014 | 15.93 | 16.86 | 15.93 | 16.62 | 124,282 | +0.70(+4.40%) |