Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.59 | 15.85 | 15.42 | 15.58 | 54,944 | -0.02(-0.13%) |
Mar 28, 2014 | 15.72 | 16.49 | 15.15 | 15.60 | 40,769 | -0.01(-0.06%) |
Mar 27, 2014 | 15.93 | 16.14 | 15.17 | 15.61 | 19,656 | -0.32(-2.01%) |
Mar 26, 2014 | 16.44 | 16.50 | 15.92 | 15.93 | 91,501 | -0.34(-2.09%) |
Mar 25, 2014 | 16.44 | 16.50 | 16.02 | 16.27 | 208,150 | +0.09(+0.56%) |
Mar 24, 2014 | 16.86 | 16.87 | 16.01 | 16.18 | 126,812 | -0.70(-4.15%) |
Mar 21, 2014 | 16.91 | 17.09 | 16.00 | 16.88 | 99,223 | +0.09(+0.51%) |
Mar 20, 2014 | 15.92 | 17.10 | 15.90 | 16.79 | 115,062 | +0.80(+5.03%) |
Mar 19, 2014 | 15.69 | 16.21 | 15.53 | 15.99 | 153,064 | +0.23(+1.46%) |
Mar 18, 2014 | 14.70 | 15.88 | 14.70 | 15.76 | 107,952 | +0.69(+4.58%) |
Mar 17, 2014 | 14.76 | 15.41 | 14.70 | 15.07 | 127,650 | +0.24(+1.62%) |
Mar 14, 2014 | 15.02 | 15.52 | 14.83 | 14.83 | 98,241 | -0.56(-3.64%) |
Mar 13, 2014 | 15.20 | 15.76 | 14.99 | 15.39 | 63,969 | +0.48(+3.22%) |
Mar 12, 2014 | 15.04 | 15.63 | 14.76 | 14.91 | 138,382 | -0.29(-1.91%) |
Mar 11, 2014 | 15.36 | 15.92 | 15.11 | 15.20 | 101,383 | -0.04(-0.26%) |
Mar 10, 2014 | 15.77 | 15.77 | 14.99 | 15.24 | 136,057 | -0.48(-3.05%) |
Mar 07, 2014 | 15.14 | 15.91 | 15.00 | 15.72 | 50,054 | +0.58(+3.83%) |
Mar 06, 2014 | 15.64 | 15.87 | 15.05 | 15.14 | 39,692 | -0.24(-1.56%) |
Mar 05, 2014 | 15.81 | 15.99 | 15.06 | 15.38 | 75,179 | -0.31(-1.98%) |
Mar 04, 2014 | 16.13 | 16.27 | 15.48 | 15.69 | 48,472 | -0.19(-1.20%) |
Mar 03, 2014 | 16.62 | 16.62 | 15.01 | 15.88 | 109,686 | -0.62(-3.76%) |
Feb 28, 2014 | 18.01 | 18.01 | 16.23 | 16.50 | 81,769 | -1.50(-8.33%) |
Feb 27, 2014 | 18.03 | 18.29 | 17.62 | 18.00 | 110,239 | -0.05(-0.28%) |
Feb 26, 2014 | 18.06 | 18.75 | 17.55 | 18.05 | 139,076 | +0.16(+0.92%) |
Feb 25, 2014 | 18.39 | 18.39 | 17.66 | 17.89 | 53,864 | -0.13(-0.72%) |
Feb 24, 2014 | 17.02 | 18.25 | 16.90 | 18.02 | 131,567 | +0.93(+5.41%) |
Feb 21, 2014 | 16.50 | 17.09 | 16.50 | 17.09 | 67,414 | +0.59(+3.58%) |
Feb 20, 2014 | 16.38 | 16.50 | 16.31 | 16.50 | 11,147 | +0.25(+1.54%) |
Feb 19, 2014 | 16.40 | 16.48 | 16.11 | 16.25 | 21,192 | -0.12(-0.73%) |
Feb 18, 2014 | 15.60 | 16.40 | 15.60 | 16.37 | 44,305 | +0.42(+2.63%) |
Feb 14, 2014 | 16.10 | 15.95 | 15.95 | 15.95 | 71,800 | -0.19(-1.18%) |
Feb 13, 2014 | 16.02 | 16.20 | 15.85 | 16.14 | 20,620 | +0.12(+0.75%) |
Feb 12, 2014 | 15.96 | 16.51 | 15.93 | 16.02 | 208,539 | +0.16(+1.01%) |
Feb 11, 2014 | 15.61 | 16.00 | 15.61 | 15.86 | 286,643 | +0.29(+1.86%) |
Feb 10, 2014 | 14.98 | 15.68 | 14.82 | 15.57 | 314,762 | +0.78(+5.27%) |
Feb 07, 2014 | 13.16 | 15.00 | 13.10 | 14.79 | 194,327 | +1.38(+10.29%) |
Feb 06, 2014 | 14.77 | 15.00 | 13.30 | 13.41 | 515,346 | -1.20(-8.21%) |