Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.52 | 14.65 | 14.45 | 14.59 | 88,051 | +0.09(+0.60%) |
Mar 28, 2014 | 14.51 | 14.53 | 14.48 | 14.50 | 22,305 | +0.10(+0.69%) |
Mar 27, 2014 | 14.27 | 14.40 | 14.27 | 14.40 | 18,496 | +0.07(+0.50%) |
Mar 26, 2014 | 14.49 | 14.52 | 14.33 | 14.33 | 46,657 | -0.16(-1.08%) |
Mar 25, 2014 | 14.43 | 14.50 | 14.36 | 14.49 | 59,012 | +0.11(+0.77%) |
Mar 24, 2014 | 14.48 | 14.48 | 14.27 | 14.38 | 20,701 | -0.05(-0.37%) |
Mar 21, 2014 | 14.35 | 14.47 | 14.35 | 14.43 | 45,052 | +0.12(+0.85%) |
Mar 20, 2014 | 14.28 | 14.31 | 14.14 | 14.31 | 66,193 | +0.04(+0.27%) |
Mar 19, 2014 | 14.61 | 14.62 | 14.24 | 14.27 | 48,075 | -0.31(-2.13%) |
Mar 18, 2014 | 14.53 | 14.58 | 14.51 | 14.58 | 29,529 | +0.08(+0.52%) |
Mar 17, 2014 | 14.55 | 14.56 | 14.47 | 14.50 | 30,282 | +0.03(+0.17%) |
Mar 14, 2014 | 14.44 | 14.53 | 14.44 | 14.48 | 24,922 | +0.01(+0.09%) |
Mar 13, 2014 | 14.53 | 14.53 | 14.42 | 14.47 | 146,501 | -0.02(-0.16%) |
Mar 12, 2014 | 14.46 | 14.51 | 14.46 | 14.49 | 34,126 | +0.01(+0.05%) |
Mar 11, 2014 | 14.36 | 14.50 | 14.36 | 14.48 | 47,442 | +0.11(+0.74%) |
Mar 10, 2014 | 14.40 | 14.44 | 14.32 | 14.38 | 39,977 | -0.05(-0.37%) |
Mar 07, 2014 | 14.57 | 14.57 | 14.39 | 14.43 | 50,465 | -0.19(-1.30%) |
Mar 06, 2014 | 14.73 | 14.73 | 14.58 | 14.62 | 61,475 | -0.10(-0.67%) |
Mar 05, 2014 | 14.73 | 14.78 | 14.63 | 14.72 | 87,225 | -0.03(-0.21%) |
Mar 04, 2014 | 14.63 | 14.77 | 14.63 | 14.75 | 52,428 | +0.22(+1.51%) |
Mar 03, 2014 | 14.47 | 14.55 | 14.44 | 14.53 | 100,391 | -0.02(-0.16%) |
Feb 28, 2014 | 14.39 | 14.57 | 14.39 | 14.55 | 37,180 | +0.14(+0.95%) |
Feb 27, 2014 | 14.44 | 14.46 | 14.35 | 14.41 | 24,634 | -0.03(-0.21%) |
Feb 26, 2014 | 14.40 | 14.50 | 14.40 | 14.44 | 68,423 | +0.03(+0.21%) |
Feb 25, 2014 | 14.40 | 14.47 | 14.28 | 14.41 | 65,512 | +0.05(+0.32%) |
Feb 24, 2014 | 14.39 | 14.49 | 14.35 | 14.37 | 61,864 | +0.02(+0.16%) |
Feb 21, 2014 | 14.31 | 14.38 | 14.23 | 14.35 | 50,526 | +0.03(+0.21%) |
Feb 20, 2014 | 14.32 | 14.41 | 14.26 | 14.32 | 25,004 | -0.01(-0.05%) |
Feb 19, 2014 | 14.33 | 14.47 | 14.31 | 14.32 | 132,360 | +0.01(+0.05%) |
Feb 18, 2014 | 14.29 | 14.32 | 14.19 | 14.32 | 178,025 | +0.06(+0.43%) |
Feb 14, 2014 | 14.23 | 14.25 | 14.25 | 14.25 | 32,971 | +0.02(+0.17%) |
Feb 13, 2014 | 14.11 | 14.27 | 14.11 | 14.23 | 43,306 | +0.09(+0.64%) |
Feb 12, 2014 | 14.16 | 14.18 | 14.08 | 14.14 | 57,727 | -0.01(-0.08%) |
Feb 11, 2014 | 14.06 | 14.21 | 14.06 | 14.15 | 130,619 | +0.08(+0.57%) |
Feb 10, 2014 | 13.93 | 14.11 | 13.93 | 14.07 | 34,656 | +0.11(+0.76%) |
Feb 07, 2014 | 13.88 | 13.97 | 13.85 | 13.97 | 50,589 | +0.11(+0.79%) |
Feb 06, 2014 | 13.78 | 13.86 | 13.78 | 13.86 | 42,783 | +0.12(+0.86%) |
Feb 05, 2014 | 13.75 | 13.76 | 13.68 | 13.74 | 47,444 | -0.05(-0.33%) |
Feb 04, 2014 | 13.66 | 13.78 | 13.61 | 13.78 | 74,217 | +0.19(+1.39%) |
Feb 03, 2014 | 13.80 | 13.85 | 13.57 | 13.59 | 86,256 | -0.22(-1.59%) |
Jan 31, 2014 | 13.70 | 13.89 | 13.70 | 13.81 | 166,318 | +0.06(+0.44%) |
Jan 30, 2014 | 13.63 | 13.81 | 13.63 | 13.75 | 71,314 | +0.21(+1.57%) |
Jan 29, 2014 | 13.55 | 13.59 | 13.50 | 13.54 | 79,255 | -0.09(-0.63%) |
Jan 28, 2014 | 13.57 | 13.66 | 13.57 | 13.63 | 87,795 | +0.11(+0.80%) |
Jan 27, 2014 | 13.61 | 13.64 | 13.48 | 13.52 | 47,404 | -0.11(-0.82%) |
Jan 24, 2014 | 13.75 | 13.75 | 13.60 | 13.63 | 101,042 | -0.15(-1.11%) |
Jan 23, 2014 | 13.81 | 13.81 | 13.75 | 13.79 | 582,783 | -0.03(-0.21%) |
Jan 22, 2014 | 13.80 | 13.88 | 13.78 | 13.81 | 79,851 | +0.03(+0.22%) |
Jan 21, 2014 | 13.71 | 13.81 | 13.70 | 13.78 | 61,872 | +0.13(+0.92%) |
Jan 17, 2014 | 13.71 | 13.66 | 13.66 | 13.66 | 85,859 | -0.08(-0.58%) |
Jan 16, 2014 | 13.68 | 13.74 | 13.68 | 13.74 | 91,915 | +0.04(+0.28%) |
Jan 15, 2014 | 13.66 | 13.74 | 13.66 | 13.70 | 154,171 | +0.09(+0.67%) |
Jan 14, 2014 | 13.52 | 13.65 | 13.52 | 13.61 | 82,534 | +0.11(+0.81%) |
Jan 13, 2014 | 13.57 | 13.61 | 13.47 | 13.50 | 187,565 | -0.09(-0.64%) |
Jan 10, 2014 | 13.49 | 13.61 | 13.43 | 13.59 | 52,066 | +0.15(+1.13%) |
Jan 09, 2014 | 13.44 | 13.47 | 13.32 | 13.44 | 70,738 | +0.02(+0.11%) |
Jan 08, 2014 | 13.45 | 13.48 | 13.36 | 13.42 | 59,969 | -0.06(-0.45%) |
Jan 07, 2014 | 13.44 | 13.53 | 13.41 | 13.48 | 119,895 | +0.05(+0.39%) |
Jan 06, 2014 | 13.39 | 13.48 | 13.36 | 13.43 | 61,437 | +0.05(+0.40%) |
Jan 03, 2014 | 13.31 | 13.41 | 13.31 | 13.38 | 232,973 | +0.10(+0.74%) |