Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.19 | 14.37 | 14.08 | 14.35 | 951,330 | +0.28(+1.99%) |
Mar 28, 2014 | 14.02 | 14.24 | 14.00 | 14.07 | 618,526 | +0.08(+0.60%) |
Mar 27, 2014 | 13.93 | 14.08 | 13.84 | 13.99 | 1,153,933 | +0.01(+0.06%) |
Mar 26, 2014 | 13.99 | 14.10 | 13.83 | 13.98 | 755,319 | +0.08(+0.55%) |
Mar 25, 2014 | 13.89 | 13.99 | 13.78 | 13.90 | 494,573 | +0.14(+0.99%) |
Mar 24, 2014 | 13.48 | 13.83 | 13.42 | 13.76 | 498,367 | +0.35(+2.61%) |
Mar 21, 2014 | 13.48 | 13.57 | 13.34 | 13.41 | 1,724,602 | +0.00(+0.00%) |
Mar 20, 2014 | 13.56 | 13.59 | 13.28 | 13.41 | 499,474 | -0.11(-0.83%) |
Mar 19, 2014 | 13.70 | 13.73 | 13.49 | 13.53 | 3,345,407 | -0.13(-0.95%) |
Mar 18, 2014 | 13.73 | 13.80 | 13.61 | 13.66 | 656,902 | -0.07(-0.52%) |
Mar 17, 2014 | 13.77 | 13.87 | 13.71 | 13.73 | 411,150 | +0.07(+0.52%) |
Mar 14, 2014 | 13.72 | 13.99 | 13.60 | 13.66 | 1,423,715 | -0.15(-1.07%) |
Mar 13, 2014 | 14.01 | 14.04 | 13.80 | 13.80 | 457,236 | -0.11(-0.81%) |
Mar 12, 2014 | 13.80 | 13.92 | 13.74 | 13.92 | 447,345 | +0.10(+0.73%) |
Mar 11, 2014 | 13.73 | 13.86 | 13.66 | 13.82 | 509,301 | +0.09(+0.69%) |
Mar 10, 2014 | 13.75 | 13.90 | 13.63 | 13.72 | 280,582 | -0.05(-0.39%) |
Mar 07, 2014 | 13.99 | 14.00 | 13.51 | 13.78 | 363,072 | -0.21(-1.53%) |
Mar 06, 2014 | 14.14 | 14.14 | 13.94 | 13.99 | 191,193 | -0.15(-1.09%) |
Mar 05, 2014 | 14.30 | 14.31 | 14.07 | 14.14 | 293,576 | -0.15(-1.08%) |
Mar 04, 2014 | 14.08 | 14.65 | 14.05 | 14.30 | 662,311 | +0.31(+2.25%) |
Mar 03, 2014 | 13.78 | 14.00 | 13.68 | 13.98 | 353,499 | +0.17(+1.20%) |
Feb 28, 2014 | 13.70 | 13.87 | 13.60 | 13.82 | 373,652 | +0.15(+1.13%) |
Feb 27, 2014 | 13.64 | 13.76 | 13.54 | 13.66 | 291,653 | +0.00(+0.00%) |
Feb 26, 2014 | 13.63 | 13.78 | 13.59 | 13.66 | 259,840 | +0.11(+0.81%) |
Feb 25, 2014 | 13.61 | 13.69 | 13.51 | 13.55 | 253,271 | -0.01(-0.04%) |
Feb 24, 2014 | 13.61 | 13.85 | 13.55 | 13.56 | 403,096 | -0.05(-0.39%) |
Feb 21, 2014 | 13.70 | 13.70 | 13.52 | 13.61 | 473,779 | -0.09(-0.69%) |
Feb 20, 2014 | 13.61 | 13.75 | 13.56 | 13.71 | 299,661 | +0.15(+1.13%) |
Feb 19, 2014 | 13.78 | 13.87 | 13.54 | 13.55 | 624,303 | -0.21(-1.50%) |
Feb 18, 2014 | 13.84 | 13.97 | 13.75 | 13.76 | 473,289 | +0.08(+0.60%) |
Feb 14, 2014 | 13.88 | 13.68 | 13.68 | 13.68 | 379,810 | -0.19(-1.36%) |
Feb 13, 2014 | 13.67 | 14.15 | 13.46 | 13.87 | 652,505 | +0.48(+3.62%) |
Feb 12, 2014 | 13.26 | 13.38 | 13.08 | 13.38 | 278,520 | +0.18(+1.39%) |
Feb 11, 2014 | 13.20 | 13.28 | 13.06 | 13.20 | 319,248 | +0.05(+0.40%) |
Feb 10, 2014 | 13.24 | 13.24 | 13.06 | 13.15 | 295,658 | -0.09(-0.71%) |
Feb 07, 2014 | 13.01 | 13.33 | 12.97 | 13.24 | 558,951 | +0.29(+2.28%) |
Feb 06, 2014 | 12.61 | 13.00 | 12.60 | 12.95 | 484,689 | +0.34(+2.67%) |
Feb 05, 2014 | 12.63 | 12.70 | 12.47 | 12.61 | 378,608 | -0.02(-0.19%) |
Feb 04, 2014 | 12.31 | 12.64 | 12.26 | 12.63 | 432,934 | +0.35(+2.83%) |
Feb 03, 2014 | 12.69 | 12.69 | 12.12 | 12.28 | 651,770 | -0.38(-2.98%) |
Jan 31, 2014 | 12.57 | 12.70 | 12.42 | 12.66 | 508,815 | -0.08(-0.65%) |
Jan 30, 2014 | 12.60 | 12.87 | 12.55 | 12.74 | 384,774 | +0.23(+1.84%) |
Jan 29, 2014 | 12.72 | 12.82 | 12.46 | 12.51 | 402,507 | -0.32(-2.50%) |
Jan 28, 2014 | 12.57 | 12.89 | 12.52 | 12.84 | 468,232 | +0.25(+1.96%) |
Jan 27, 2014 | 12.83 | 12.87 | 12.55 | 12.59 | 438,348 | -0.25(-1.97%) |
Jan 24, 2014 | 12.93 | 13.05 | 12.62 | 12.84 | 413,457 | -0.08(-0.64%) |
Jan 23, 2014 | 12.91 | 13.08 | 12.76 | 12.92 | 469,220 | +0.02(+0.14%) |
Jan 22, 2014 | 12.92 | 13.16 | 12.85 | 12.91 | 544,419 | +0.02(+0.18%) |
Jan 21, 2014 | 12.64 | 12.89 | 12.55 | 12.88 | 613,766 | +0.29(+2.28%) |
Jan 17, 2014 | 12.58 | 12.60 | 12.60 | 12.60 | 552,454 | +0.16(+1.28%) |
Jan 16, 2014 | 12.20 | 12.46 | 12.20 | 12.44 | 744,728 | +0.39(+3.27%) |
Jan 15, 2014 | 11.79 | 12.10 | 11.75 | 12.04 | 408,450 | +0.26(+2.19%) |
Jan 14, 2014 | 11.76 | 11.82 | 11.70 | 11.79 | 445,977 | +0.02(+0.20%) |
Jan 13, 2014 | 11.86 | 11.86 | 11.60 | 11.76 | 506,962 | -0.10(-0.84%) |
Jan 10, 2014 | 11.85 | 12.01 | 11.72 | 11.86 | 333,654 | +0.06(+0.50%) |
Jan 09, 2014 | 11.90 | 11.90 | 11.75 | 11.80 | 320,433 | -0.05(-0.45%) |
Jan 08, 2014 | 12.17 | 12.17 | 11.77 | 11.86 | 455,850 | -0.35(-2.89%) |
Jan 07, 2014 | 12.14 | 12.25 | 12.08 | 12.21 | 512,122 | +0.11(+0.92%) |
Jan 06, 2014 | 12.03 | 12.12 | 11.96 | 12.10 | 287,307 | +0.11(+0.93%) |
Jan 03, 2014 | 11.81 | 12.08 | 11.80 | 11.98 | 395,710 | +0.16(+1.39%) |