Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.92 | 14.28 | 13.92 | 14.09 | 128,358 | +0.22(+1.59%) |
Mar 28, 2014 | 14.05 | 14.33 | 13.79 | 13.87 | 72,415 | -0.17(-1.21%) |
Mar 27, 2014 | 14.35 | 14.44 | 14.00 | 14.04 | 76,722 | -0.27(-1.89%) |
Mar 26, 2014 | 14.75 | 14.81 | 14.31 | 14.31 | 89,611 | -0.32(-2.19%) |
Mar 25, 2014 | 14.78 | 14.96 | 14.51 | 14.63 | 66,559 | -0.07(-0.48%) |
Mar 24, 2014 | 14.71 | 14.89 | 14.54 | 14.70 | 130,953 | +0.01(+0.07%) |
Mar 21, 2014 | 15.04 | 15.04 | 14.65 | 14.69 | 263,525 | -0.27(-1.80%) |
Mar 20, 2014 | 14.73 | 15.07 | 14.73 | 14.96 | 92,762 | +0.16(+1.08%) |
Mar 19, 2014 | 14.84 | 14.84 | 14.63 | 14.80 | 102,717 | -0.16(-1.07%) |
Mar 18, 2014 | 14.57 | 14.96 | 14.57 | 14.96 | 84,979 | +0.39(+2.68%) |
Mar 17, 2014 | 14.63 | 14.75 | 14.41 | 14.57 | 131,064 | -0.01(-0.07%) |
Mar 14, 2014 | 14.38 | 14.60 | 14.38 | 14.58 | 90,873 | +0.11(+0.76%) |
Mar 13, 2014 | 14.85 | 14.85 | 14.38 | 14.47 | 120,286 | -0.32(-2.16%) |
Mar 12, 2014 | 14.55 | 14.81 | 14.35 | 14.79 | 329,374 | +0.18(+1.23%) |
Mar 11, 2014 | 14.54 | 14.67 | 14.41 | 14.61 | 174,764 | +0.10(+0.69%) |
Mar 10, 2014 | 14.38 | 14.54 | 14.30 | 14.51 | 79,970 | +0.08(+0.55%) |
Mar 07, 2014 | 14.41 | 14.61 | 14.29 | 14.43 | 81,474 | +0.14(+0.98%) |
Mar 06, 2014 | 14.21 | 14.40 | 14.01 | 14.29 | 82,724 | +0.09(+0.63%) |
Mar 05, 2014 | 14.27 | 14.27 | 14.12 | 14.20 | 79,114 | -0.15(-1.05%) |
Mar 04, 2014 | 13.85 | 14.71 | 13.84 | 14.35 | 230,507 | +0.69(+5.05%) |
Mar 03, 2014 | 13.53 | 13.73 | 13.31 | 13.66 | 86,016 | -0.04(-0.29%) |
Feb 28, 2014 | 13.54 | 13.83 | 13.54 | 13.70 | 142,347 | +0.19(+1.41%) |
Feb 27, 2014 | 13.38 | 13.54 | 13.19 | 13.51 | 58,070 | +0.11(+0.82%) |
Feb 26, 2014 | 13.21 | 13.43 | 13.20 | 13.40 | 52,974 | +0.21(+1.59%) |
Feb 25, 2014 | 13.24 | 13.31 | 13.09 | 13.19 | 50,979 | -0.08(-0.60%) |
Feb 24, 2014 | 13.36 | 13.49 | 13.18 | 13.27 | 140,086 | +0.09(+0.68%) |
Feb 21, 2014 | 13.23 | 13.31 | 13.11 | 13.18 | 115,059 | +0.02(+0.15%) |
Feb 20, 2014 | 13.11 | 13.24 | 12.94 | 13.16 | 66,751 | +0.09(+0.69%) |
Feb 19, 2014 | 13.35 | 13.38 | 12.69 | 13.07 | 112,885 | -0.34(-2.54%) |
Feb 18, 2014 | 13.41 | 13.86 | 13.25 | 13.41 | 85,439 | -0.03(-0.22%) |
Feb 14, 2014 | 13.54 | 13.44 | 13.44 | 13.44 | 62,300 | -0.11(-0.81%) |
Feb 13, 2014 | 13.14 | 13.58 | 13.14 | 13.55 | 57,327 | +0.26(+1.96%) |
Feb 12, 2014 | 13.14 | 13.34 | 12.99 | 13.29 | 77,639 | +0.15(+1.14%) |
Feb 11, 2014 | 13.05 | 13.21 | 12.83 | 13.14 | 110,118 | +0.07(+0.54%) |
Feb 10, 2014 | 13.17 | 13.17 | 12.78 | 13.07 | 89,581 | -0.14(-1.06%) |
Feb 07, 2014 | 13.18 | 13.35 | 12.92 | 13.21 | 106,699 | +0.06(+0.46%) |
Feb 06, 2014 | 12.97 | 13.25 | 12.96 | 13.15 | 108,640 | +0.21(+1.62%) |
Feb 05, 2014 | 13.14 | 13.22 | 12.80 | 12.94 | 109,719 | -0.29(-2.19%) |
Feb 04, 2014 | 13.09 | 13.41 | 13.08 | 13.23 | 148,490 | +0.18(+1.38%) |
Feb 03, 2014 | 13.43 | 14.00 | 12.97 | 13.05 | 198,330 | -0.43(-3.19%) |
Jan 31, 2014 | 13.53 | 13.97 | 13.44 | 13.48 | 280,478 | -0.36(-2.60%) |
Jan 30, 2014 | 13.84 | 13.96 | 13.65 | 13.84 | 163,724 | +0.11(+0.80%) |
Jan 29, 2014 | 13.96 | 14.14 | 13.28 | 13.73 | 156,613 | -0.44(-3.11%) |
Jan 28, 2014 | 14.34 | 14.34 | 14.06 | 14.17 | 184,900 | -0.11(-0.77%) |
Jan 27, 2014 | 14.66 | 14.68 | 14.27 | 14.28 | 156,269 | -0.38(-2.59%) |
Jan 24, 2014 | 14.82 | 14.89 | 14.51 | 14.66 | 204,897 | -0.28(-1.87%) |
Jan 23, 2014 | 14.86 | 14.96 | 14.69 | 14.94 | 110,009 | -0.04(-0.27%) |
Jan 22, 2014 | 14.92 | 15.02 | 14.87 | 14.98 | 317,980 | +0.06(+0.40%) |
Jan 21, 2014 | 14.71 | 14.96 | 14.67 | 14.92 | 156,597 | +0.30(+2.05%) |
Jan 17, 2014 | 14.78 | 14.62 | 14.62 | 14.62 | 65,400 | -0.20(-1.35%) |
Jan 16, 2014 | 14.58 | 14.86 | 14.57 | 14.82 | 83,937 | +0.17(+1.16%) |
Jan 15, 2014 | 14.66 | 14.83 | 14.60 | 14.65 | 93,325 | -0.01(-0.07%) |
Jan 14, 2014 | 14.53 | 14.75 | 14.51 | 14.66 | 83,512 | +0.16(+1.10%) |
Jan 13, 2014 | 14.58 | 14.73 | 14.43 | 14.50 | 115,086 | -0.14(-0.96%) |
Jan 10, 2014 | 14.64 | 14.73 | 14.50 | 14.64 | 108,632 | +0.03(+0.21%) |
Jan 09, 2014 | 14.59 | 14.75 | 14.45 | 14.61 | 186,887 | +0.09(+0.62%) |
Jan 08, 2014 | 14.55 | 14.55 | 14.28 | 14.52 | 187,253 | -0.09(-0.62%) |
Jan 07, 2014 | 14.58 | 14.71 | 14.52 | 14.61 | 172,355 | +0.11(+0.76%) |
Jan 06, 2014 | 14.90 | 15.03 | 14.46 | 14.50 | 245,206 | -0.41(-2.75%) |
Jan 03, 2014 | 15.57 | 15.94 | 14.86 | 14.91 | 723,715 | +0.67(+4.71%) |