Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.61 | 15.91 | 15.50 | 15.63 | 121,087 | +0.15(+0.96%) |
Mar 28, 2014 | 15.70 | 15.91 | 15.30 | 15.48 | 57,995 | -0.25(-1.62%) |
Mar 27, 2014 | 15.44 | 15.89 | 15.35 | 15.73 | 48,150 | +0.28(+1.81%) |
Mar 26, 2014 | 15.94 | 15.94 | 15.45 | 15.45 | 46,798 | -0.33(-2.08%) |
Mar 25, 2014 | 15.85 | 15.97 | 15.70 | 15.78 | 63,097 | +0.07(+0.45%) |
Mar 24, 2014 | 15.76 | 15.83 | 15.36 | 15.71 | 35,585 | +0.31(+2.04%) |
Mar 21, 2014 | 15.78 | 15.91 | 15.35 | 15.40 | 130,077 | -0.38(-2.44%) |
Mar 20, 2014 | 15.86 | 16.09 | 15.69 | 15.78 | 18,759 | -0.07(-0.46%) |
Mar 19, 2014 | 15.79 | 15.91 | 15.59 | 15.85 | 30,685 | +0.04(+0.26%) |
Mar 18, 2014 | 15.62 | 15.81 | 15.51 | 15.81 | 30,932 | +0.24(+1.52%) |
Mar 17, 2014 | 15.56 | 15.83 | 15.38 | 15.58 | 60,984 | +0.01(+0.05%) |
Mar 14, 2014 | 15.53 | 15.85 | 15.53 | 15.57 | 17,586 | -0.07(-0.42%) |
Mar 13, 2014 | 15.84 | 15.98 | 15.49 | 15.63 | 23,980 | -0.10(-0.62%) |
Mar 12, 2014 | 15.56 | 15.83 | 15.49 | 15.73 | 25,954 | +0.07(+0.47%) |
Mar 11, 2014 | 15.97 | 16.00 | 15.52 | 15.66 | 42,285 | -0.34(-2.15%) |
Mar 10, 2014 | 15.71 | 16.07 | 15.32 | 16.00 | 35,811 | +0.20(+1.24%) |
Mar 07, 2014 | 15.97 | 15.97 | 15.65 | 15.80 | 29,983 | -0.10(-0.62%) |
Mar 06, 2014 | 15.77 | 15.96 | 15.61 | 15.90 | 21,912 | +0.12(+0.78%) |
Mar 05, 2014 | 15.84 | 15.89 | 14.83 | 15.78 | 39,347 | -0.12(-0.77%) |
Mar 04, 2014 | 15.04 | 16.01 | 15.04 | 15.90 | 113,616 | +1.03(+6.94%) |
Mar 03, 2014 | 14.86 | 15.05 | 14.59 | 14.87 | 40,310 | -0.11(-0.76%) |
Feb 28, 2014 | 14.90 | 15.30 | 14.80 | 14.99 | 51,275 | +0.09(+0.60%) |
Feb 27, 2014 | 14.64 | 14.90 | 14.57 | 14.90 | 28,918 | +0.16(+1.06%) |
Feb 26, 2014 | 14.54 | 14.82 | 14.54 | 14.74 | 50,536 | +0.17(+1.18%) |
Feb 25, 2014 | 14.66 | 14.70 | 14.50 | 14.57 | 23,635 | -0.05(-0.34%) |
Feb 24, 2014 | 14.35 | 14.63 | 14.14 | 14.62 | 36,139 | +0.47(+3.36%) |
Feb 21, 2014 | 14.37 | 14.37 | 14.09 | 14.14 | 56,455 | -0.15(-1.03%) |
Feb 20, 2014 | 14.14 | 14.33 | 14.13 | 14.29 | 17,004 | +0.16(+1.16%) |
Feb 19, 2014 | 14.36 | 14.71 | 14.09 | 14.13 | 67,897 | -0.34(-2.32%) |
Feb 18, 2014 | 14.36 | 14.69 | 14.14 | 14.46 | 35,835 | +0.12(+0.86%) |
Feb 14, 2014 | 14.70 | 14.34 | 14.34 | 14.34 | 34,069 | -0.35(-2.40%) |
Feb 13, 2014 | 14.13 | 14.74 | 14.13 | 14.69 | 35,881 | +0.40(+2.81%) |
Feb 12, 2014 | 14.49 | 14.79 | 14.18 | 14.29 | 40,836 | -0.26(-1.80%) |
Feb 11, 2014 | 14.34 | 14.66 | 14.19 | 14.55 | 31,273 | +0.36(+2.54%) |
Feb 10, 2014 | 14.02 | 14.26 | 14.02 | 14.19 | 53,697 | +0.11(+0.76%) |
Feb 07, 2014 | 14.05 | 14.14 | 13.92 | 14.09 | 50,334 | +0.02(+0.17%) |
Feb 06, 2014 | 14.09 | 14.19 | 14.02 | 14.06 | 41,478 | -0.02(-0.12%) |
Feb 05, 2014 | 14.24 | 14.38 | 14.03 | 14.08 | 87,397 | -0.21(-1.49%) |
Feb 04, 2014 | 14.34 | 14.66 | 14.09 | 14.29 | 51,023 | +0.05(+0.35%) |
Feb 03, 2014 | 14.14 | 14.30 | 14.02 | 14.24 | 106,842 | +0.13(+0.93%) |
Jan 31, 2014 | 13.92 | 14.29 | 13.92 | 14.11 | 69,741 | -0.21(-1.49%) |
Jan 30, 2014 | 14.17 | 14.49 | 14.07 | 14.32 | 52,235 | +0.32(+2.28%) |
Jan 29, 2014 | 13.92 | 14.18 | 13.92 | 14.00 | 47,413 | -0.08(-0.58%) |
Jan 28, 2014 | 14.08 | 14.22 | 13.97 | 14.09 | 77,505 | -0.02(-0.12%) |
Jan 27, 2014 | 14.10 | 14.24 | 14.05 | 14.10 | 71,480 | -0.01(-0.06%) |
Jan 24, 2014 | 13.98 | 14.22 | 13.88 | 14.11 | 66,578 | +0.10(+0.70%) |
Jan 23, 2014 | 13.95 | 14.08 | 13.74 | 14.01 | 27,612 | -0.12(-0.87%) |
Jan 22, 2014 | 14.19 | 14.25 | 13.94 | 14.13 | 54,214 | +0.00(+0.00%) |
Jan 21, 2014 | 13.80 | 14.18 | 13.45 | 14.13 | 56,341 | +0.44(+3.23%) |
Jan 17, 2014 | 13.67 | 13.69 | 13.69 | 13.69 | 30,284 | -0.02(-0.12%) |
Jan 16, 2014 | 13.64 | 13.72 | 13.61 | 13.71 | 24,638 | -0.01(-0.06%) |
Jan 15, 2014 | 13.59 | 13.78 | 13.36 | 13.72 | 51,139 | +0.13(+0.96%) |
Jan 14, 2014 | 13.45 | 13.72 | 13.33 | 13.59 | 31,731 | +0.29(+2.16%) |
Jan 13, 2014 | 13.36 | 13.46 | 13.17 | 13.30 | 33,123 | -0.07(-0.55%) |
Jan 10, 2014 | 13.31 | 13.45 | 13.03 | 13.37 | 60,327 | +0.10(+0.74%) |
Jan 09, 2014 | 13.58 | 13.69 | 13.12 | 13.27 | 21,151 | -0.21(-1.58%) |
Jan 08, 2014 | 13.56 | 13.65 | 13.43 | 13.49 | 19,516 | -0.05(-0.36%) |
Jan 07, 2014 | 13.55 | 13.75 | 13.44 | 13.54 | 30,362 | +0.01(+0.06%) |
Jan 06, 2014 | 13.72 | 13.81 | 13.46 | 13.53 | 63,209 | -0.07(-0.54%) |
Jan 03, 2014 | 13.54 | 13.70 | 13.52 | 13.60 | 20,386 | +0.07(+0.54%) |