Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.48 | 15.78 | 15.48 | 15.64 | 1,983,606 | +0.12(+0.77%) |
Mar 28, 2014 | 15.31 | 15.69 | 15.31 | 15.52 | 0 | +0.25(+1.64%) |
Mar 27, 2014 | 15.43 | 15.48 | 15.21 | 15.27 | 601,988 | +0.00(+0.00%) |
Mar 26, 2014 | 15.58 | 15.82 | 15.27 | 15.27 | 626,605 | -0.44(-2.80%) |
Mar 25, 2014 | 15.63 | 15.74 | 15.48 | 15.71 | 273,833 | +0.15(+0.96%) |
Mar 24, 2014 | 15.71 | 15.80 | 15.30 | 15.56 | 655,728 | +0.06(+0.39%) |
Mar 21, 2014 | 15.50 | 15.98 | 15.46 | 15.50 | 856,740 | +0.04(+0.26%) |
Mar 20, 2014 | 14.88 | 15.50 | 14.81 | 15.46 | 1,036,860 | +0.56(+3.76%) |
Mar 19, 2014 | 14.85 | 15.12 | 14.82 | 14.90 | 446,414 | +0.04(+0.27%) |
Mar 18, 2014 | 14.56 | 14.88 | 14.46 | 14.86 | 364,572 | +0.31(+2.17%) |
Mar 17, 2014 | 14.44 | 14.57 | 14.44 | 14.54 | 200,150 | +0.21(+1.43%) |
Mar 14, 2014 | 14.50 | 14.50 | 14.33 | 14.34 | 0 | -0.11(-0.76%) |
Mar 13, 2014 | 14.98 | 15.06 | 14.40 | 14.45 | 371,274 | -0.43(-2.89%) |
Mar 12, 2014 | 14.59 | 14.98 | 14.57 | 14.88 | 579,648 | +0.19(+1.29%) |
Mar 11, 2014 | 14.90 | 14.92 | 14.64 | 14.69 | 1,569,012 | -0.09(-0.61%) |
Mar 10, 2014 | 14.95 | 14.98 | 14.74 | 14.78 | 848,691 | -0.15(-1.00%) |
Mar 07, 2014 | 14.85 | 14.98 | 14.83 | 14.93 | 0 | +0.18(+1.22%) |
Mar 06, 2014 | 14.80 | 14.80 | 14.60 | 14.75 | 1,087,529 | +0.30(+2.08%) |
Mar 05, 2014 | 14.29 | 14.60 | 14.29 | 14.45 | 2,198,437 | +0.15(+1.05%) |
Mar 04, 2014 | 14.35 | 14.44 | 14.22 | 14.30 | 771,017 | +0.09(+0.63%) |
Mar 03, 2014 | 14.29 | 14.34 | 14.16 | 14.21 | 752,717 | -0.14(-0.98%) |
Feb 28, 2014 | 14.41 | 14.49 | 14.31 | 14.35 | 0 | -0.06(-0.42%) |
Feb 27, 2014 | 14.30 | 14.48 | 14.22 | 14.41 | 4,195,303 | +0.06(+0.42%) |
Feb 26, 2014 | 14.04 | 14.63 | 14.04 | 14.35 | 5,631,575 | +0.06(+0.42%) |
Feb 25, 2014 | 14.17 | 14.38 | 13.98 | 14.29 | 1,809,115 | +0.03(+0.21%) |
Feb 24, 2014 | 14.35 | 14.47 | 14.25 | 14.26 | 450,988 | +0.09(+0.64%) |
Feb 21, 2014 | 14.05 | 14.26 | 14.04 | 14.17 | 0 | +0.17(+1.21%) |
Feb 20, 2014 | 14.08 | 14.23 | 13.78 | 14.00 | 3,518,269 | -0.15(-1.06%) |
Feb 19, 2014 | 14.24 | 14.46 | 14.14 | 14.15 | 945,755 | -0.20(-1.39%) |
Feb 18, 2014 | 14.42 | 14.44 | 14.29 | 14.35 | 1,062,132 | -0.23(-1.58%) |
Feb 14, 2014 | 14.58 | 14.58 | 14.58 | 0 | +0.24(+1.67%) | |
Feb 13, 2014 | 13.54 | 14.52 | 13.54 | 14.34 | 2,317,176 | +0.55(+3.99%) |
Feb 12, 2014 | 13.82 | 13.96 | 13.71 | 13.79 | 422,977 | +0.16(+1.17%) |
Feb 11, 2014 | 13.28 | 13.78 | 13.28 | 13.63 | 1,183,320 | +0.36(+2.71%) |
Feb 10, 2014 | 13.20 | 13.30 | 13.15 | 13.27 | 410,770 | +0.02(+0.15%) |
Feb 07, 2014 | 13.05 | 13.27 | 13.00 | 13.25 | 0 | +0.21(+1.61%) |
Feb 06, 2014 | 12.95 | 13.14 | 12.95 | 13.04 | 1,975,951 | +0.08(+0.62%) |
Feb 05, 2014 | 12.94 | 13.02 | 12.88 | 12.96 | 2,073,429 | -0.08(-0.61%) |
Feb 04, 2014 | 12.96 | 13.08 | 12.95 | 13.04 | 869,905 | +0.03(+0.27%) |
Feb 03, 2014 | 13.02 | 13.11 | 12.97 | 13.01 | 857,271 | -0.13(-1.03%) |
Jan 31, 2014 | 12.91 | 13.15 | 12.91 | 13.14 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 13.18 | 13.20 | 13.06 | 13.14 | 167,433 | +0.05(+0.38%) |
Jan 29, 2014 | 13.15 | 13.17 | 13.04 | 13.09 | 496,803 | +0.00(+0.04%) |
Jan 28, 2014 | 13.08 | 13.17 | 12.98 | 13.09 | 1,237,045 | -0.01(-0.11%) |
Jan 27, 2014 | 13.31 | 13.33 | 13.00 | 13.10 | 3,634,657 | -0.28(-2.09%) |
Jan 24, 2014 | 13.40 | 13.55 | 13.32 | 13.38 | 0 | -0.27(-1.98%) |
Jan 23, 2014 | 13.61 | 13.66 | 13.53 | 13.65 | 123,248 | -0.08(-0.58%) |
Jan 22, 2014 | 13.75 | 13.81 | 13.70 | 13.73 | 581,241 | +0.00(+0.00%) |
Jan 21, 2014 | 13.76 | 13.76 | 13.64 | 13.73 | 69,580 | +0.05(+0.37%) |
Jan 17, 2014 | 13.68 | 13.68 | 13.68 | 0 | -0.10(-0.69%) | |
Jan 16, 2014 | 13.90 | 13.96 | 13.76 | 13.78 | 162,211 | -0.21(-1.47%) |
Jan 15, 2014 | 13.72 | 14.10 | 13.72 | 13.98 | 143,586 | +0.26(+1.90%) |
Jan 14, 2014 | 13.53 | 13.75 | 13.53 | 13.72 | 935,597 | +0.21(+1.59%) |
Jan 13, 2014 | 13.60 | 13.65 | 13.46 | 13.51 | 68,957 | -0.12(-0.92%) |
Jan 10, 2014 | 13.65 | 13.67 | 13.57 | 13.63 | 455,855 | +0.04(+0.29%) |
Jan 09, 2014 | 13.60 | 13.67 | 13.55 | 13.59 | 287,365 | -0.07(-0.51%) |
Jan 08, 2014 | 13.58 | 13.66 | 13.49 | 13.66 | 89,547 | +0.07(+0.52%) |
Jan 07, 2014 | 13.54 | 13.62 | 13.52 | 13.59 | 108,266 | +0.09(+0.67%) |
Jan 06, 2014 | 13.63 | 13.65 | 13.48 | 13.50 | 729,799 | -0.21(-1.53%) |
Jan 03, 2014 | 13.78 | 13.87 | 13.69 | 13.71 | 0 | -0.02(-0.15%) |