Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.51 | 14.69 | 14.40 | 14.57 | 584,100 | +0.21(+1.47%) |
Mar 28, 2014 | 14.28 | 14.57 | 14.28 | 14.36 | 296,024 | +0.13(+0.90%) |
Mar 27, 2014 | 13.99 | 14.33 | 13.99 | 14.24 | 457,126 | +0.32(+2.27%) |
Mar 26, 2014 | 14.59 | 14.60 | 13.92 | 13.92 | 795,511 | -0.61(-4.19%) |
Mar 25, 2014 | 14.61 | 14.85 | 14.34 | 14.53 | 839,572 | -0.01(-0.05%) |
Mar 24, 2014 | 14.90 | 14.98 | 14.49 | 14.54 | 555,307 | -0.30(-2.03%) |
Mar 21, 2014 | 15.08 | 15.13 | 14.81 | 14.84 | 1,087,115 | -0.19(-1.25%) |
Mar 20, 2014 | 14.78 | 15.03 | 14.66 | 15.03 | 404,478 | +0.22(+1.47%) |
Mar 19, 2014 | 14.74 | 14.88 | 14.67 | 14.81 | 343,747 | -0.05(-0.35%) |
Mar 18, 2014 | 14.57 | 14.88 | 14.54 | 14.86 | 369,216 | +0.32(+2.22%) |
Mar 17, 2014 | 14.65 | 14.72 | 14.48 | 14.54 | 406,203 | +0.00(+0.00%) |
Mar 14, 2014 | 14.42 | 14.63 | 14.37 | 14.54 | 284,196 | +0.05(+0.31%) |
Mar 13, 2014 | 14.81 | 14.90 | 14.42 | 14.49 | 359,704 | -0.24(-1.63%) |
Mar 12, 2014 | 14.59 | 14.76 | 14.48 | 14.73 | 447,233 | +0.01(+0.05%) |
Mar 11, 2014 | 14.96 | 15.04 | 14.63 | 14.72 | 344,138 | -0.29(-1.90%) |
Mar 10, 2014 | 14.90 | 15.07 | 14.87 | 15.01 | 382,428 | +0.05(+0.30%) |
Mar 07, 2014 | 15.11 | 15.12 | 14.90 | 14.96 | 330,496 | -0.03(-0.20%) |
Mar 06, 2014 | 14.79 | 15.02 | 14.74 | 14.99 | 393,595 | +0.18(+1.22%) |
Mar 05, 2014 | 14.85 | 14.86 | 14.72 | 14.81 | 339,501 | +0.05(+0.36%) |
Mar 04, 2014 | 14.75 | 14.94 | 14.64 | 14.76 | 1,333,562 | +0.21(+1.43%) |
Mar 03, 2014 | 14.55 | 14.61 | 14.34 | 14.55 | 428,437 | -0.11(-0.76%) |
Feb 28, 2014 | 14.83 | 14.99 | 14.61 | 14.67 | 933,366 | -0.13(-0.86%) |
Feb 27, 2014 | 14.94 | 14.94 | 14.63 | 14.79 | 767,473 | -0.15(-1.00%) |
Feb 26, 2014 | 15.05 | 15.22 | 14.81 | 14.94 | 846,738 | +0.04(+0.25%) |
Feb 25, 2014 | 14.93 | 15.89 | 14.71 | 14.90 | 1,558,481 | +0.70(+4.93%) |
Feb 24, 2014 | 14.00 | 14.24 | 13.92 | 14.20 | 628,370 | +0.28(+2.03%) |
Feb 21, 2014 | 13.95 | 14.11 | 13.88 | 13.92 | 399,744 | +0.00(+0.00%) |
Feb 20, 2014 | 13.72 | 13.97 | 13.70 | 13.92 | 500,755 | +0.22(+1.63%) |
Feb 19, 2014 | 13.73 | 14.00 | 13.68 | 13.70 | 443,869 | -0.05(-0.38%) |
Feb 18, 2014 | 13.45 | 13.76 | 13.45 | 13.75 | 368,874 | +0.28(+2.04%) |
Feb 14, 2014 | 13.57 | 13.47 | 13.47 | 13.47 | 283,306 | -0.09(-0.66%) |
Feb 13, 2014 | 13.15 | 13.58 | 13.15 | 13.56 | 342,943 | +0.28(+2.07%) |
Feb 12, 2014 | 13.21 | 13.64 | 13.21 | 13.29 | 595,740 | +0.02(+0.17%) |
Feb 11, 2014 | 13.26 | 13.47 | 12.92 | 13.27 | 1,564,997 | -0.53(-3.83%) |
Feb 10, 2014 | 14.00 | 14.08 | 13.75 | 13.79 | 532,081 | -0.21(-1.49%) |
Feb 07, 2014 | 13.89 | 14.08 | 13.86 | 14.00 | 308,022 | +0.14(+1.02%) |
Feb 06, 2014 | 13.59 | 13.99 | 13.59 | 13.86 | 293,612 | +0.28(+2.03%) |
Feb 05, 2014 | 13.72 | 13.88 | 13.46 | 13.59 | 454,034 | -0.20(-1.46%) |
Feb 04, 2014 | 13.59 | 13.88 | 13.59 | 13.79 | 522,464 | +0.22(+1.65%) |
Feb 03, 2014 | 14.01 | 14.11 | 13.56 | 13.56 | 689,988 | -0.50(-3.55%) |
Jan 31, 2014 | 13.87 | 14.19 | 13.86 | 14.06 | 420,372 | -0.07(-0.53%) |
Jan 30, 2014 | 14.11 | 14.26 | 14.03 | 14.14 | 341,810 | +0.13(+0.90%) |
Jan 29, 2014 | 14.00 | 14.23 | 13.95 | 14.01 | 699,205 | -0.13(-0.90%) |
Jan 28, 2014 | 14.00 | 14.17 | 13.92 | 14.14 | 424,578 | +0.19(+1.39%) |
Jan 27, 2014 | 13.92 | 14.03 | 13.80 | 13.94 | 545,383 | +0.01(+0.11%) |
Jan 24, 2014 | 14.14 | 14.23 | 13.87 | 13.93 | 588,368 | -0.34(-2.40%) |
Jan 23, 2014 | 14.37 | 14.43 | 14.22 | 14.27 | 397,523 | -0.22(-1.54%) |
Jan 22, 2014 | 14.55 | 14.64 | 14.49 | 14.49 | 366,437 | -0.01(-0.05%) |
Jan 21, 2014 | 14.14 | 14.64 | 14.08 | 14.50 | 759,630 | +0.46(+3.29%) |
Jan 17, 2014 | 14.14 | 14.04 | 14.04 | 14.04 | 313,531 | -0.06(-0.42%) |
Jan 16, 2014 | 14.13 | 14.19 | 14.08 | 14.10 | 310,178 | -0.04(-0.32%) |
Jan 15, 2014 | 14.14 | 14.15 | 14.06 | 14.14 | 720,734 | +0.00(+0.00%) |
Jan 14, 2014 | 14.00 | 14.14 | 13.96 | 14.14 | 527,440 | +0.20(+1.44%) |
Jan 13, 2014 | 14.01 | 14.09 | 13.91 | 13.94 | 552,925 | -0.06(-0.42%) |
Jan 10, 2014 | 13.79 | 14.03 | 13.79 | 14.00 | 464,458 | +0.26(+1.90%) |
Jan 09, 2014 | 13.82 | 13.94 | 13.68 | 13.74 | 490,069 | -0.03(-0.22%) |
Jan 08, 2014 | 13.78 | 13.86 | 13.64 | 13.77 | 443,868 | -0.03(-0.22%) |
Jan 07, 2014 | 13.94 | 13.97 | 13.75 | 13.80 | 395,567 | -0.04(-0.32%) |
Jan 06, 2014 | 13.98 | 14.05 | 13.82 | 13.85 | 412,842 | -0.11(-0.80%) |
Jan 03, 2014 | 14.00 | 14.08 | 13.91 | 13.96 | 355,957 | -0.04(-0.27%) |