Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.51 | 15.83 | 15.31 | 15.75 | 77,808 | +0.29(+1.88%) |
Mar 28, 2014 | 15.68 | 15.93 | 15.36 | 15.46 | 55,088 | -0.26(-1.65%) |
Mar 27, 2014 | 15.91 | 15.95 | 15.52 | 15.72 | 72,908 | -0.16(-1.01%) |
Mar 26, 2014 | 16.19 | 16.19 | 15.77 | 15.88 | 143,049 | -0.16(-1.00%) |
Mar 25, 2014 | 16.00 | 16.16 | 15.86 | 16.04 | 97,473 | +0.11(+0.69%) |
Mar 24, 2014 | 16.01 | 16.16 | 15.66 | 15.93 | 161,150 | -0.09(-0.56%) |
Mar 21, 2014 | 16.55 | 16.55 | 16.00 | 16.02 | 137,849 | -0.44(-2.67%) |
Mar 20, 2014 | 16.68 | 16.68 | 16.34 | 16.46 | 137,367 | -0.19(-1.14%) |
Mar 19, 2014 | 16.84 | 16.87 | 16.55 | 16.65 | 59,444 | -0.23(-1.36%) |
Mar 18, 2014 | 16.60 | 17.00 | 16.39 | 16.88 | 118,342 | +0.34(+2.06%) |
Mar 17, 2014 | 16.72 | 16.97 | 16.40 | 16.54 | 82,098 | -0.15(-0.90%) |
Mar 14, 2014 | 16.63 | 16.82 | 16.59 | 16.69 | 62,542 | -0.03(-0.18%) |
Mar 13, 2014 | 16.87 | 17.10 | 16.66 | 16.72 | 146,241 | -0.04(-0.24%) |
Mar 12, 2014 | 16.12 | 16.90 | 16.07 | 16.76 | 343,500 | +0.91(+5.74%) |
Mar 11, 2014 | 15.53 | 15.89 | 15.43 | 15.85 | 177,230 | +0.33(+2.13%) |
Mar 10, 2014 | 15.49 | 15.75 | 15.42 | 15.52 | 67,739 | +0.03(+0.19%) |
Mar 07, 2014 | 15.89 | 15.89 | 15.32 | 15.49 | 329,340 | -0.11(-0.71%) |
Mar 06, 2014 | 15.74 | 15.96 | 15.55 | 15.60 | 42,084 | -0.07(-0.45%) |
Mar 05, 2014 | 15.87 | 15.97 | 15.58 | 15.67 | 97,139 | -0.25(-1.57%) |
Mar 04, 2014 | 15.61 | 16.08 | 15.61 | 15.92 | 139,329 | +0.50(+3.24%) |
Mar 03, 2014 | 15.30 | 15.48 | 15.17 | 15.42 | 75,453 | +0.02(+0.13%) |
Feb 28, 2014 | 15.84 | 15.90 | 15.36 | 15.40 | 132,967 | -0.40(-2.53%) |
Feb 27, 2014 | 15.63 | 15.90 | 15.59 | 15.80 | 104,167 | +0.09(+0.57%) |
Feb 26, 2014 | 15.63 | 15.95 | 15.50 | 15.71 | 102,969 | +0.15(+0.96%) |
Feb 25, 2014 | 15.78 | 15.91 | 15.53 | 15.56 | 65,426 | -0.22(-1.39%) |
Feb 24, 2014 | 15.96 | 16.04 | 15.74 | 15.78 | 160,493 | -0.13(-0.82%) |
Feb 21, 2014 | 15.95 | 16.19 | 15.83 | 15.91 | 204,520 | +0.01(+0.06%) |
Feb 20, 2014 | 16.06 | 16.28 | 15.81 | 15.90 | 388,739 | -0.16(-1.00%) |
Feb 19, 2014 | 16.16 | 16.47 | 16.06 | 16.06 | 108,021 | -0.14(-0.86%) |
Feb 18, 2014 | 15.88 | 16.33 | 15.88 | 16.20 | 69,483 | +0.38(+2.40%) |
Feb 14, 2014 | 15.81 | 15.82 | 15.82 | 15.82 | 60,600 | -0.08(-0.50%) |
Feb 13, 2014 | 15.76 | 15.99 | 15.70 | 15.90 | 160,415 | +0.00(+0.00%) |
Feb 12, 2014 | 15.44 | 15.94 | 15.44 | 15.90 | 112,668 | +0.44(+2.85%) |
Feb 11, 2014 | 15.44 | 15.56 | 15.34 | 15.46 | 101,120 | +0.07(+0.45%) |
Feb 10, 2014 | 15.47 | 15.66 | 15.24 | 15.39 | 118,133 | -0.10(-0.65%) |
Feb 07, 2014 | 15.41 | 15.50 | 15.15 | 15.49 | 100,302 | +0.16(+1.04%) |
Feb 06, 2014 | 15.28 | 15.50 | 15.15 | 15.33 | 105,057 | +0.04(+0.26%) |
Feb 05, 2014 | 15.24 | 15.40 | 15.01 | 15.29 | 129,943 | -0.04(-0.26%) |
Feb 04, 2014 | 15.42 | 15.48 | 15.30 | 15.33 | 114,697 | -0.05(-0.33%) |
Feb 03, 2014 | 15.86 | 16.08 | 15.16 | 15.38 | 171,659 | -0.53(-3.33%) |
Jan 31, 2014 | 16.10 | 16.46 | 15.87 | 15.91 | 249,104 | -0.48(-2.93%) |
Jan 30, 2014 | 16.29 | 16.83 | 16.27 | 16.39 | 100,903 | +0.14(+0.86%) |
Jan 29, 2014 | 16.52 | 16.60 | 16.20 | 16.25 | 93,338 | -0.42(-2.52%) |
Jan 28, 2014 | 16.74 | 16.77 | 16.45 | 16.67 | 129,984 | -0.06(-0.36%) |
Jan 27, 2014 | 16.95 | 17.16 | 16.37 | 16.73 | 329,656 | -0.18(-1.06%) |
Jan 24, 2014 | 17.13 | 17.13 | 16.65 | 16.91 | 273,703 | -0.33(-1.91%) |
Jan 23, 2014 | 17.07 | 17.31 | 16.86 | 17.24 | 300,629 | +0.13(+0.76%) |
Jan 22, 2014 | 17.07 | 17.18 | 16.88 | 17.11 | 467,023 | +0.04(+0.23%) |
Jan 21, 2014 | 16.91 | 17.14 | 16.74 | 17.07 | 152,848 | +0.20(+1.19%) |
Jan 17, 2014 | 17.10 | 16.87 | 16.87 | 16.87 | 79,400 | -0.30(-1.75%) |
Jan 16, 2014 | 17.32 | 17.40 | 17.10 | 17.17 | 154,886 | -0.03(-0.17%) |
Jan 15, 2014 | 17.42 | 17.42 | 17.03 | 17.20 | 253,559 | -0.22(-1.26%) |
Jan 14, 2014 | 17.37 | 17.48 | 17.22 | 17.42 | 179,593 | +0.02(+0.11%) |
Jan 13, 2014 | 18.49 | 18.60 | 17.27 | 17.40 | 223,117 | -1.06(-5.74%) |
Jan 10, 2014 | 18.99 | 19.00 | 16.81 | 18.46 | 776,218 | +0.48(+2.67%) |
Jan 09, 2014 | 17.50 | 17.99 | 17.26 | 17.98 | 364,320 | +0.58(+3.33%) |
Jan 08, 2014 | 17.33 | 17.41 | 17.14 | 17.40 | 135,895 | +0.06(+0.35%) |
Jan 07, 2014 | 17.12 | 17.42 | 17.05 | 17.34 | 99,030 | +0.23(+1.34%) |
Jan 06, 2014 | 17.35 | 17.35 | 16.95 | 17.11 | 165,159 | -0.22(-1.27%) |
Jan 03, 2014 | 17.35 | 17.49 | 17.15 | 17.33 | 210,565 | -0.01(-0.06%) |