Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.63 | 13.67 | 13.60 | 13.62 | 34,139 | -0.01(-0.07%) |
Mar 28, 2014 | 13.54 | 13.63 | 13.54 | 13.63 | 30,920 | +0.06(+0.44%) |
Mar 27, 2014 | 13.55 | 13.57 | 13.51 | 13.57 | 54,928 | +0.02(+0.15%) |
Mar 26, 2014 | 13.66 | 13.67 | 13.55 | 13.55 | 36,729 | -0.04(-0.29%) |
Mar 25, 2014 | 13.57 | 13.67 | 13.56 | 13.59 | 37,754 | +0.00(+0.00%) |
Mar 24, 2014 | 13.76 | 13.76 | 13.59 | 13.59 | 38,790 | -0.15(-1.09%) |
Mar 21, 2014 | 13.74 | 13.79 | 13.71 | 13.74 | 44,286 | +0.04(+0.29%) |
Mar 20, 2014 | 13.70 | 13.78 | 13.65 | 13.70 | 31,809 | +0.01(+0.07%) |
Mar 19, 2014 | 13.74 | 13.78 | 13.67 | 13.69 | 45,456 | -0.02(-0.15%) |
Mar 18, 2014 | 13.67 | 13.74 | 13.67 | 13.71 | 33,316 | +0.10(+0.73%) |
Mar 17, 2014 | 13.76 | 13.76 | 13.60 | 13.61 | 43,811 | -0.07(-0.51%) |
Mar 14, 2014 | 13.65 | 13.72 | 13.60 | 13.68 | 33,438 | +0.02(+0.15%) |
Mar 13, 2014 | 13.86 | 13.90 | 13.60 | 13.66 | 66,842 | -0.19(-1.37%) |
Mar 12, 2014 | 13.93 | 13.93 | 13.82 | 13.85 | 31,541 | -0.09(-0.65%) |
Mar 11, 2014 | 13.90 | 13.95 | 13.77 | 13.94 | 134,977 | +0.07(+0.50%) |
Mar 10, 2014 | 13.65 | 13.87 | 13.65 | 13.87 | 105,262 | +0.20(+1.46%) |
Mar 07, 2014 | 13.82 | 13.85 | 13.61 | 13.67 | 69,154 | -0.15(-1.09%) |
Mar 06, 2014 | 13.85 | 13.85 | 13.79 | 13.82 | 69,840 | -0.01(-0.07%) |
Mar 05, 2014 | 13.83 | 13.83 | 13.73 | 13.83 | 49,336 | +0.04(+0.29%) |
Mar 04, 2014 | 13.74 | 13.80 | 13.73 | 13.79 | 53,740 | +0.08(+0.58%) |
Mar 03, 2014 | 13.68 | 13.75 | 13.64 | 13.71 | 58,379 | -0.01(-0.07%) |
Feb 28, 2014 | 13.71 | 13.72 | 13.66 | 13.72 | 67,201 | +0.01(+0.07%) |
Feb 27, 2014 | 13.66 | 13.71 | 13.63 | 13.71 | 44,352 | +0.06(+0.44%) |
Feb 26, 2014 | 13.61 | 13.65 | 13.57 | 13.65 | 46,386 | +0.05(+0.37%) |
Feb 25, 2014 | 13.55 | 13.60 | 13.54 | 13.60 | 46,743 | +0.03(+0.22%) |
Feb 24, 2014 | 13.56 | 13.58 | 13.50 | 13.57 | 47,571 | +0.04(+0.30%) |
Feb 21, 2014 | 13.53 | 13.55 | 13.52 | 13.53 | 57,940 | +0.03(+0.21%) |
Feb 20, 2014 | 13.52 | 13.53 | 13.48 | 13.50 | 38,837 | +0.01(+0.08%) |
Feb 19, 2014 | 13.49 | 13.54 | 13.45 | 13.49 | 67,961 | -0.00(-0.01%) |
Feb 18, 2014 | 13.56 | 13.57 | 13.49 | 13.49 | 66,959 | -0.04(-0.30%) |
Feb 14, 2014 | 13.56 | 13.53 | 13.53 | 13.53 | 62,900 | -0.06(-0.44%) |
Feb 13, 2014 | 13.54 | 13.60 | 13.53 | 13.59 | 32,608 | +0.00(+0.00%) |
Feb 12, 2014 | 13.60 | 13.62 | 13.54 | 13.59 | 44,064 | -0.06(-0.44%) |
Feb 11, 2014 | 13.57 | 13.65 | 13.50 | 13.65 | 41,409 | +0.03(+0.22%) |
Feb 10, 2014 | 13.59 | 13.62 | 13.49 | 13.62 | 50,103 | +0.13(+0.96%) |
Feb 07, 2014 | 13.41 | 13.50 | 13.41 | 13.49 | 28,223 | +0.05(+0.37%) |
Feb 06, 2014 | 13.34 | 13.44 | 13.34 | 13.44 | 46,349 | +0.06(+0.45%) |
Feb 05, 2014 | 13.29 | 13.42 | 13.27 | 13.38 | 43,212 | +0.01(+0.07%) |
Feb 04, 2014 | 13.32 | 13.37 | 13.22 | 13.37 | 52,670 | +0.09(+0.68%) |
Feb 03, 2014 | 13.41 | 13.45 | 13.20 | 13.28 | 228,988 | -0.10(-0.75%) |
Jan 31, 2014 | 13.32 | 13.41 | 13.28 | 13.38 | 46,315 | +0.02(+0.15%) |
Jan 30, 2014 | 13.39 | 13.44 | 13.30 | 13.36 | 37,791 | +0.07(+0.53%) |
Jan 29, 2014 | 13.36 | 13.39 | 13.27 | 13.29 | 43,685 | -0.11(-0.82%) |
Jan 28, 2014 | 13.35 | 13.42 | 13.29 | 13.40 | 44,832 | +0.08(+0.60%) |
Jan 27, 2014 | 13.35 | 13.39 | 13.21 | 13.32 | 65,282 | +0.00(+0.00%) |
Jan 24, 2014 | 13.61 | 13.61 | 13.30 | 13.32 | 50,637 | -0.30(-2.20%) |
Jan 23, 2014 | 13.60 | 13.68 | 13.58 | 13.62 | 38,524 | -0.07(-0.51%) |
Jan 22, 2014 | 13.67 | 13.70 | 13.61 | 13.69 | 39,625 | +0.05(+0.37%) |
Jan 21, 2014 | 13.64 | 13.68 | 13.59 | 13.64 | 33,508 | +0.05(+0.37%) |
Jan 17, 2014 | 13.54 | 13.59 | 13.59 | 13.59 | 45,900 | +0.10(+0.74%) |
Jan 16, 2014 | 13.39 | 13.53 | 13.36 | 13.49 | 75,265 | +0.13(+0.97%) |
Jan 15, 2014 | 13.32 | 13.39 | 13.28 | 13.36 | 31,291 | +0.04(+0.30%) |
Jan 14, 2014 | 13.35 | 13.37 | 13.28 | 13.32 | 44,386 | -0.06(-0.45%) |
Jan 13, 2014 | 13.31 | 13.40 | 13.30 | 13.38 | 32,208 | -0.05(-0.37%) |
Jan 10, 2014 | 13.45 | 13.45 | 13.35 | 13.43 | 45,829 | +0.06(+0.45%) |
Jan 09, 2014 | 13.44 | 13.48 | 13.37 | 13.37 | 53,592 | -0.14(-1.04%) |
Jan 08, 2014 | 13.27 | 13.51 | 13.27 | 13.51 | 44,466 | +0.20(+1.50%) |
Jan 07, 2014 | 13.28 | 13.34 | 13.27 | 13.31 | 37,870 | +0.04(+0.30%) |
Jan 06, 2014 | 13.27 | 13.34 | 13.26 | 13.27 | 30,103 | -0.04(-0.30%) |
Jan 03, 2014 | 13.28 | 13.31 | 13.26 | 13.31 | 30,638 | +0.06(+0.45%) |