Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.21 | 13.21 | 13.07 | 13.18 | 1,508,606 | -0.01(-0.07%) |
Mar 28, 2014 | 13.15 | 13.24 | 13.10 | 13.19 | 788,656 | +0.05(+0.40%) |
Mar 27, 2014 | 13.06 | 13.20 | 12.99 | 13.14 | 614,676 | +0.03(+0.20%) |
Mar 26, 2014 | 13.20 | 13.26 | 13.02 | 13.11 | 1,022,858 | -0.11(-0.87%) |
Mar 25, 2014 | 13.29 | 13.37 | 13.10 | 13.22 | 849,563 | -0.05(-0.40%) |
Mar 24, 2014 | 13.21 | 13.41 | 13.19 | 13.28 | 689,003 | -0.07(-0.53%) |
Mar 21, 2014 | 13.23 | 13.41 | 13.20 | 13.35 | 1,396,841 | +0.11(+0.86%) |
Mar 20, 2014 | 13.20 | 13.29 | 13.11 | 13.23 | 741,613 | -0.02(-0.13%) |
Mar 19, 2014 | 13.34 | 13.43 | 13.17 | 13.25 | 1,534,545 | -0.13(-0.99%) |
Mar 18, 2014 | 13.32 | 13.43 | 13.27 | 13.38 | 1,259,022 | +0.04(+0.33%) |
Mar 17, 2014 | 13.21 | 13.41 | 13.10 | 13.34 | 861,871 | +0.21(+1.61%) |
Mar 14, 2014 | 13.11 | 13.42 | 12.96 | 13.13 | 2,963,696 | -0.27(-2.04%) |
Mar 13, 2014 | 13.65 | 13.71 | 13.26 | 13.40 | 875,859 | -0.19(-1.42%) |
Mar 12, 2014 | 13.37 | 13.80 | 13.30 | 13.59 | 1,781,599 | +0.21(+1.58%) |
Mar 11, 2014 | 13.88 | 13.90 | 13.29 | 13.38 | 1,468,366 | -0.56(-4.04%) |
Mar 10, 2014 | 13.73 | 14.01 | 13.46 | 13.95 | 1,439,150 | +0.20(+1.47%) |
Mar 07, 2014 | 13.20 | 13.90 | 13.18 | 13.74 | 2,628,032 | +0.48(+3.58%) |
Mar 06, 2014 | 13.20 | 13.36 | 13.14 | 13.27 | 964,971 | +0.06(+0.47%) |
Mar 05, 2014 | 13.29 | 13.43 | 13.09 | 13.21 | 821,419 | -0.05(-0.40%) |
Mar 04, 2014 | 13.18 | 13.43 | 13.16 | 13.26 | 706,397 | +0.14(+1.07%) |
Mar 03, 2014 | 13.02 | 13.30 | 12.99 | 13.12 | 732,349 | +0.05(+0.40%) |
Feb 28, 2014 | 12.94 | 13.20 | 12.86 | 13.07 | 877,527 | +0.12(+0.95%) |
Feb 27, 2014 | 12.96 | 13.42 | 12.85 | 12.94 | 1,093,438 | -0.08(-0.61%) |
Feb 26, 2014 | 13.03 | 13.62 | 12.97 | 13.02 | 4,625,290 | -0.03(-0.20%) |
Feb 25, 2014 | 12.99 | 13.23 | 12.96 | 13.05 | 1,287,511 | +0.12(+0.95%) |
Feb 24, 2014 | 12.76 | 13.15 | 12.73 | 12.92 | 1,136,895 | +0.19(+1.52%) |
Feb 21, 2014 | 12.79 | 13.02 | 12.66 | 12.73 | 702,745 | -0.07(-0.55%) |
Feb 20, 2014 | 12.73 | 13.10 | 12.52 | 12.80 | 1,371,742 | +0.39(+3.12%) |
Feb 19, 2014 | 12.41 | 12.56 | 12.30 | 12.41 | 731,561 | -0.07(-0.56%) |
Feb 18, 2014 | 12.97 | 13.05 | 12.41 | 12.48 | 1,521,172 | -0.48(-3.73%) |
Feb 14, 2014 | 12.34 | 12.97 | 12.97 | 12.97 | 3,375,257 | +0.90(+7.43%) |
Feb 13, 2014 | 11.80 | 12.12 | 11.71 | 12.07 | 756,144 | +0.26(+2.24%) |
Feb 12, 2014 | 11.65 | 11.88 | 11.54 | 11.81 | 633,552 | +0.15(+1.28%) |
Feb 11, 2014 | 11.68 | 11.71 | 11.58 | 11.66 | 704,700 | +0.00(+0.00%) |
Feb 10, 2014 | 11.62 | 11.75 | 11.57 | 11.66 | 543,379 | +0.00(+0.00%) |
Feb 07, 2014 | 11.90 | 11.99 | 11.60 | 11.66 | 616,805 | -0.23(-1.92%) |
Feb 06, 2014 | 12.07 | 12.12 | 11.72 | 11.89 | 965,883 | +0.13(+1.12%) |
Feb 05, 2014 | 11.82 | 11.82 | 11.29 | 11.75 | 1,264,043 | -0.05(-0.45%) |
Feb 04, 2014 | 12.58 | 12.70 | 11.40 | 11.81 | 2,167,407 | +0.11(+0.98%) |
Feb 03, 2014 | 11.83 | 12.17 | 11.55 | 11.69 | 1,384,142 | -0.18(-1.48%) |
Jan 31, 2014 | 11.81 | 12.03 | 11.75 | 11.87 | 912,986 | -0.01(-0.07%) |
Jan 30, 2014 | 11.80 | 12.09 | 11.77 | 11.88 | 714,433 | +0.08(+0.67%) |
Jan 29, 2014 | 12.06 | 12.13 | 11.79 | 11.80 | 1,196,794 | -0.42(-3.46%) |
Jan 28, 2014 | 12.12 | 12.33 | 11.95 | 12.22 | 1,275,151 | +0.27(+2.28%) |
Jan 27, 2014 | 12.19 | 12.63 | 11.86 | 11.95 | 1,610,826 | -0.29(-2.37%) |
Jan 24, 2014 | 12.70 | 12.75 | 11.97 | 12.24 | 1,443,236 | -0.49(-3.87%) |
Jan 23, 2014 | 12.49 | 12.78 | 12.03 | 12.73 | 1,794,660 | +0.04(+0.35%) |
Jan 22, 2014 | 12.53 | 12.73 | 12.34 | 12.69 | 1,266,987 | +0.01(+0.07%) |
Jan 21, 2014 | 12.91 | 12.97 | 12.56 | 12.68 | 1,406,547 | -0.26(-2.04%) |
Jan 17, 2014 | 13.13 | 12.94 | 12.94 | 12.94 | 1,702,404 | -0.63(-4.67%) |
Jan 16, 2014 | 13.39 | 13.69 | 13.31 | 13.58 | 762,871 | +0.11(+0.85%) |
Jan 15, 2014 | 13.32 | 13.51 | 13.21 | 13.46 | 494,456 | +0.14(+1.06%) |
Jan 14, 2014 | 13.29 | 13.40 | 13.20 | 13.32 | 402,248 | +0.10(+0.73%) |
Jan 13, 2014 | 13.26 | 13.40 | 13.17 | 13.22 | 519,916 | -0.11(-0.86%) |
Jan 10, 2014 | 13.35 | 13.37 | 13.18 | 13.34 | 294,788 | +0.00(+0.00%) |
Jan 09, 2014 | 13.36 | 13.46 | 13.19 | 13.34 | 651,441 | +0.05(+0.40%) |
Jan 08, 2014 | 13.29 | 13.42 | 13.07 | 13.29 | 789,380 | -0.08(-0.59%) |
Jan 07, 2014 | 13.25 | 13.50 | 13.14 | 13.36 | 566,848 | -0.01(-0.07%) |
Jan 06, 2014 | 13.80 | 13.80 | 13.24 | 13.37 | 948,264 | -0.33(-2.44%) |
Jan 03, 2014 | 13.67 | 13.88 | 13.65 | 13.71 | 528,671 | +0.01(+0.06%) |