Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.96 | 15.28 | 14.81 | 15.18 | 57,871 | +0.25(+1.65%) |
Mar 28, 2014 | 14.70 | 15.30 | 14.44 | 14.93 | 27,519 | +0.19(+1.27%) |
Mar 27, 2014 | 14.80 | 15.26 | 14.58 | 14.75 | 36,002 | -0.08(-0.57%) |
Mar 26, 2014 | 14.96 | 15.29 | 14.78 | 14.83 | 41,849 | -0.04(-0.29%) |
Mar 25, 2014 | 14.54 | 15.03 | 14.54 | 14.88 | 23,049 | +0.25(+1.69%) |
Mar 24, 2014 | 14.91 | 14.91 | 14.07 | 14.63 | 74,494 | -0.14(-0.92%) |
Mar 21, 2014 | 15.08 | 15.08 | 14.56 | 14.76 | 117,840 | -0.31(-2.09%) |
Mar 20, 2014 | 15.06 | 15.33 | 15.01 | 15.08 | 41,082 | +0.05(+0.34%) |
Mar 19, 2014 | 15.31 | 15.51 | 14.88 | 15.03 | 55,812 | -0.36(-2.32%) |
Mar 18, 2014 | 15.18 | 15.50 | 15.17 | 15.39 | 67,294 | +0.20(+1.34%) |
Mar 17, 2014 | 15.99 | 15.99 | 14.83 | 15.18 | 103,912 | -0.81(-5.05%) |
Mar 14, 2014 | 15.53 | 15.99 | 15.44 | 15.99 | 141,026 | +0.43(+2.73%) |
Mar 13, 2014 | 15.73 | 16.01 | 15.36 | 15.56 | 44,952 | +0.23(+1.50%) |
Mar 12, 2014 | 15.41 | 15.51 | 14.84 | 15.33 | 32,205 | -0.07(-0.44%) |
Mar 11, 2014 | 15.45 | 15.78 | 14.93 | 15.40 | 30,366 | -0.13(-0.82%) |
Mar 10, 2014 | 14.83 | 15.56 | 14.83 | 15.53 | 63,216 | +0.59(+3.92%) |
Mar 07, 2014 | 14.92 | 14.94 | 14.84 | 14.94 | 15,281 | +0.03(+0.23%) |
Mar 06, 2014 | 14.42 | 15.06 | 14.35 | 14.91 | 28,118 | +0.48(+3.30%) |
Mar 05, 2014 | 14.37 | 14.49 | 14.37 | 14.43 | 23,282 | +0.01(+0.06%) |
Mar 04, 2014 | 14.48 | 14.48 | 14.29 | 14.42 | 77,377 | -0.01(-0.06%) |
Mar 03, 2014 | 14.16 | 14.49 | 14.04 | 14.43 | 24,661 | +0.20(+1.43%) |
Feb 28, 2014 | 14.42 | 14.52 | 14.20 | 14.23 | 33,550 | -0.14(-0.95%) |
Feb 27, 2014 | 14.40 | 14.41 | 14.24 | 14.37 | 25,565 | +0.04(+0.30%) |
Feb 26, 2014 | 13.94 | 14.35 | 13.90 | 14.32 | 38,596 | +0.32(+2.31%) |
Feb 25, 2014 | 13.94 | 14.03 | 13.72 | 14.00 | 34,117 | +0.03(+0.18%) |
Feb 24, 2014 | 13.42 | 14.03 | 13.04 | 13.97 | 51,831 | +0.94(+7.17%) |
Feb 21, 2014 | 12.98 | 13.17 | 12.82 | 13.04 | 23,104 | +0.14(+1.12%) |
Feb 20, 2014 | 12.56 | 13.09 | 12.56 | 12.89 | 19,989 | +0.24(+1.88%) |
Feb 19, 2014 | 12.79 | 12.93 | 12.66 | 12.66 | 20,891 | -0.14(-1.06%) |
Feb 18, 2014 | 12.55 | 12.91 | 12.35 | 12.79 | 14,930 | +0.11(+0.87%) |
Feb 14, 2014 | 12.74 | 12.68 | 12.68 | 12.68 | 14,470 | -0.03(-0.27%) |
Feb 13, 2014 | 12.55 | 12.91 | 12.45 | 12.72 | 22,839 | +0.21(+1.70%) |
Feb 12, 2014 | 12.45 | 12.76 | 12.45 | 12.50 | 18,034 | +0.13(+1.03%) |
Feb 11, 2014 | 12.19 | 12.51 | 12.16 | 12.38 | 26,402 | +0.13(+1.04%) |
Feb 10, 2014 | 12.46 | 12.46 | 11.93 | 12.25 | 36,505 | -0.16(-1.30%) |
Feb 07, 2014 | 12.35 | 12.50 | 12.33 | 12.41 | 21,542 | +0.05(+0.41%) |
Feb 06, 2014 | 12.38 | 12.50 | 12.18 | 12.36 | 17,421 | +0.03(+0.28%) |
Feb 05, 2014 | 12.47 | 12.50 | 12.18 | 12.33 | 17,632 | -0.18(-1.43%) |
Feb 04, 2014 | 12.71 | 12.71 | 12.18 | 12.50 | 32,975 | -0.09(-0.74%) |
Feb 03, 2014 | 13.12 | 13.39 | 12.49 | 12.60 | 37,529 | -0.51(-3.89%) |
Jan 31, 2014 | 13.23 | 13.43 | 13.06 | 13.11 | 30,873 | -0.36(-2.65%) |
Jan 30, 2014 | 13.32 | 13.91 | 13.26 | 13.46 | 22,119 | +0.25(+1.86%) |
Jan 29, 2014 | 13.43 | 13.43 | 12.80 | 13.22 | 21,331 | -0.30(-2.21%) |
Jan 28, 2014 | 13.64 | 13.79 | 13.26 | 13.52 | 29,512 | -0.08(-0.56%) |
Jan 27, 2014 | 13.92 | 13.92 | 13.51 | 13.59 | 26,587 | -0.21(-1.54%) |
Jan 24, 2014 | 13.93 | 14.23 | 13.72 | 13.81 | 28,330 | -0.20(-1.39%) |
Jan 23, 2014 | 13.88 | 14.22 | 13.82 | 14.00 | 23,763 | +0.01(+0.06%) |
Jan 22, 2014 | 13.98 | 14.17 | 13.84 | 13.99 | 22,500 | +0.08(+0.55%) |
Jan 21, 2014 | 13.95 | 14.02 | 13.78 | 13.92 | 24,705 | +0.12(+0.86%) |
Jan 17, 2014 | 14.15 | 13.80 | 13.80 | 13.80 | 30,543 | -0.31(-2.16%) |
Jan 16, 2014 | 13.87 | 14.24 | 13.87 | 14.10 | 53,352 | +0.24(+1.71%) |
Jan 15, 2014 | 13.35 | 13.91 | 13.35 | 13.86 | 88,385 | +0.52(+3.87%) |
Jan 14, 2014 | 13.58 | 13.60 | 13.24 | 13.35 | 25,392 | -0.21(-1.56%) |
Jan 13, 2014 | 12.81 | 13.74 | 12.76 | 13.56 | 41,833 | +0.56(+4.31%) |
Jan 10, 2014 | 13.07 | 13.63 | 12.57 | 13.00 | 26,355 | +0.03(+0.26%) |
Jan 09, 2014 | 13.02 | 13.09 | 12.85 | 12.97 | 23,302 | -0.12(-0.91%) |
Jan 08, 2014 | 13.61 | 13.61 | 13.03 | 13.08 | 9,302 | -0.49(-3.62%) |
Jan 07, 2014 | 13.52 | 13.71 | 13.50 | 13.58 | 30,819 | +0.12(+0.88%) |
Jan 06, 2014 | 13.71 | 13.71 | 13.11 | 13.46 | 26,105 | -0.01(-0.06%) |
Jan 03, 2014 | 13.02 | 13.48 | 12.89 | 13.47 | 28,442 | +0.42(+3.25%) |