Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.42 | 13.72 | 13.24 | 13.24 | 38,932 | -0.08(-0.63%) |
Mar 28, 2014 | 13.20 | 13.93 | 13.20 | 13.32 | 57,512 | +0.17(+1.28%) |
Mar 27, 2014 | 13.34 | 13.34 | 13.03 | 13.15 | 53,709 | -0.21(-1.58%) |
Mar 26, 2014 | 13.54 | 13.54 | 13.16 | 13.37 | 16,563 | -0.11(-0.78%) |
Mar 25, 2014 | 13.23 | 13.64 | 13.23 | 13.47 | 26,764 | +0.32(+2.46%) |
Mar 24, 2014 | 13.95 | 13.95 | 13.12 | 13.15 | 52,987 | -0.51(-3.71%) |
Mar 21, 2014 | 13.72 | 13.91 | 13.65 | 13.65 | 28,758 | -0.12(-0.87%) |
Mar 20, 2014 | 13.86 | 13.95 | 13.72 | 13.77 | 40,894 | -0.07(-0.51%) |
Mar 19, 2014 | 13.51 | 13.96 | 13.50 | 13.84 | 44,674 | +0.47(+3.53%) |
Mar 18, 2014 | 13.22 | 13.45 | 13.22 | 13.37 | 19,693 | +0.18(+1.39%) |
Mar 17, 2014 | 13.56 | 13.56 | 13.11 | 13.19 | 34,226 | -0.09(-0.66%) |
Mar 14, 2014 | 13.26 | 13.61 | 13.26 | 13.28 | 22,153 | -0.02(-0.18%) |
Mar 13, 2014 | 13.18 | 13.41 | 13.18 | 13.30 | 15,001 | +0.11(+0.80%) |
Mar 12, 2014 | 13.42 | 13.51 | 13.01 | 13.20 | 48,596 | -0.41(-3.00%) |
Mar 11, 2014 | 13.30 | 13.86 | 13.30 | 13.61 | 38,655 | +0.23(+1.74%) |
Mar 10, 2014 | 13.10 | 13.43 | 12.92 | 13.37 | 35,748 | +0.26(+1.98%) |
Mar 07, 2014 | 12.92 | 13.18 | 12.76 | 13.11 | 42,247 | +0.32(+2.47%) |
Mar 06, 2014 | 13.06 | 13.17 | 12.78 | 12.80 | 33,732 | -0.16(-1.25%) |
Mar 05, 2014 | 12.97 | 13.08 | 12.80 | 12.96 | 27,253 | -0.01(-0.11%) |
Mar 04, 2014 | 12.78 | 13.17 | 12.73 | 12.97 | 68,305 | +0.27(+2.16%) |
Mar 03, 2014 | 12.48 | 12.79 | 12.33 | 12.70 | 55,331 | +0.04(+0.28%) |
Feb 28, 2014 | 12.88 | 12.88 | 12.66 | 12.66 | 61,756 | -0.12(-0.94%) |
Feb 27, 2014 | 12.83 | 12.95 | 12.72 | 12.78 | 50,292 | +0.05(+0.39%) |
Feb 26, 2014 | 12.67 | 12.93 | 12.52 | 12.73 | 180,144 | +0.18(+1.40%) |
Feb 25, 2014 | 13.27 | 13.27 | 12.31 | 12.56 | 170,232 | -0.72(-5.41%) |
Feb 24, 2014 | 13.47 | 13.68 | 13.27 | 13.27 | 77,151 | -0.24(-1.77%) |
Feb 21, 2014 | 13.72 | 13.79 | 13.51 | 13.51 | 39,546 | -0.25(-1.79%) |
Feb 20, 2014 | 13.76 | 13.91 | 13.65 | 13.76 | 35,060 | +0.06(+0.41%) |
Feb 19, 2014 | 13.91 | 14.03 | 13.66 | 13.70 | 41,701 | -0.17(-1.22%) |
Feb 18, 2014 | 13.61 | 13.99 | 13.58 | 13.87 | 78,616 | -0.05(-0.35%) |
Feb 14, 2014 | 13.91 | 13.92 | 13.92 | 13.92 | 100,217 | -0.14(-1.00%) |
Feb 13, 2014 | 14.07 | 14.21 | 13.96 | 14.06 | 89,534 | -0.16(-1.14%) |
Feb 12, 2014 | 14.73 | 14.73 | 14.07 | 14.22 | 106,543 | -0.41(-2.81%) |
Feb 11, 2014 | 14.64 | 14.69 | 14.15 | 14.64 | 82,777 | +0.14(+0.96%) |
Feb 10, 2014 | 14.55 | 14.71 | 14.20 | 14.50 | 77,361 | +0.31(+2.20%) |
Feb 07, 2014 | 13.47 | 14.52 | 13.47 | 14.19 | 119,217 | +1.26(+9.75%) |
Feb 06, 2014 | 13.45 | 13.75 | 12.63 | 12.92 | 120,787 | -0.51(-3.81%) |
Feb 05, 2014 | 13.28 | 13.85 | 13.16 | 13.44 | 100,937 | +0.25(+1.89%) |
Feb 04, 2014 | 12.82 | 13.29 | 12.82 | 13.19 | 92,744 | +0.37(+2.86%) |
Feb 03, 2014 | 13.56 | 13.58 | 12.45 | 12.82 | 268,267 | -1.03(-7.40%) |
Jan 31, 2014 | 15.34 | 15.34 | 13.76 | 13.85 | 200,638 | -1.30(-8.60%) |
Jan 30, 2014 | 14.65 | 15.77 | 14.58 | 15.15 | 195,735 | +0.55(+3.75%) |
Jan 29, 2014 | 14.12 | 14.70 | 14.00 | 14.60 | 259,802 | +0.51(+3.59%) |
Jan 28, 2014 | 13.50 | 14.12 | 13.44 | 14.10 | 129,905 | +0.65(+4.84%) |
Jan 27, 2014 | 13.37 | 13.51 | 13.33 | 13.44 | 123,883 | +0.08(+0.57%) |
Jan 24, 2014 | 13.13 | 13.37 | 13.09 | 13.37 | 86,960 | +0.24(+1.85%) |
Jan 23, 2014 | 13.03 | 13.15 | 12.96 | 13.13 | 59,940 | +0.10(+0.74%) |
Jan 22, 2014 | 12.99 | 13.07 | 12.85 | 13.03 | 140,115 | +0.12(+0.91%) |
Jan 21, 2014 | 12.71 | 13.13 | 12.71 | 12.91 | 80,610 | +0.31(+2.47%) |
Jan 17, 2014 | 12.48 | 12.60 | 12.60 | 12.60 | 51,396 | +0.07(+0.55%) |
Jan 16, 2014 | 12.45 | 12.60 | 12.45 | 12.53 | 82,053 | +0.10(+0.78%) |
Jan 15, 2014 | 12.41 | 12.58 | 12.38 | 12.43 | 41,628 | +0.02(+0.17%) |
Jan 14, 2014 | 12.39 | 12.60 | 12.38 | 12.41 | 28,864 | +0.03(+0.28%) |
Jan 13, 2014 | 12.43 | 12.55 | 12.36 | 12.38 | 33,543 | -0.03(-0.28%) |
Jan 10, 2014 | 12.39 | 12.99 | 12.32 | 12.41 | 82,515 | -0.03(-0.22%) |
Jan 09, 2014 | 12.47 | 12.54 | 12.38 | 12.44 | 52,398 | -0.01(-0.11%) |
Jan 08, 2014 | 12.44 | 12.47 | 12.36 | 12.45 | 34,765 | +0.08(+0.62%) |
Jan 07, 2014 | 12.20 | 12.40 | 12.20 | 12.38 | 33,602 | +0.22(+1.82%) |
Jan 06, 2014 | 12.12 | 12.29 | 12.12 | 12.16 | 61,735 | +0.04(+0.34%) |
Jan 03, 2014 | 12.06 | 12.12 | 11.93 | 12.11 | 29,239 | +0.13(+1.10%) |