Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.89 | 13.15 | 12.84 | 13.00 | 12,056 | +0.23(+1.80%) |
Mar 28, 2014 | 12.82 | 12.91 | 12.77 | 12.77 | 28,326 | -0.09(-0.70%) |
Mar 27, 2014 | 12.59 | 12.86 | 12.59 | 12.86 | 181,545 | +0.27(+2.14%) |
Mar 26, 2014 | 12.58 | 12.70 | 12.43 | 12.59 | 36,879 | +0.06(+0.48%) |
Mar 25, 2014 | 12.63 | 12.64 | 12.53 | 12.53 | 14,905 | -0.07(-0.56%) |
Mar 24, 2014 | 12.74 | 12.74 | 12.55 | 12.60 | 10,890 | -0.07(-0.55%) |
Mar 21, 2014 | 12.50 | 12.69 | 12.40 | 12.67 | 15,032 | +0.17(+1.36%) |
Mar 20, 2014 | 12.67 | 12.67 | 12.40 | 12.50 | 8,276 | -0.20(-1.57%) |
Mar 19, 2014 | 12.69 | 12.70 | 12.53 | 12.70 | 12,471 | -0.07(-0.55%) |
Mar 18, 2014 | 12.82 | 12.88 | 12.51 | 12.77 | 31,694 | -0.10(-0.78%) |
Mar 17, 2014 | 12.72 | 13.23 | 12.70 | 12.87 | 9,489 | +0.13(+1.02%) |
Mar 14, 2014 | 13.39 | 13.70 | 12.57 | 12.74 | 84,756 | -0.66(-4.93%) |
Mar 13, 2014 | 13.74 | 13.74 | 13.35 | 13.40 | 35,884 | -0.32(-2.33%) |
Mar 12, 2014 | 13.93 | 13.99 | 13.72 | 13.72 | 29,949 | -0.24(-1.72%) |
Mar 11, 2014 | 13.88 | 13.96 | 13.75 | 13.96 | 71,177 | +0.04(+0.29%) |
Mar 10, 2014 | 13.80 | 13.94 | 13.80 | 13.92 | 18,346 | -0.08(-0.57%) |
Mar 07, 2014 | 13.84 | 14.00 | 13.80 | 14.00 | 38,957 | +0.16(+1.16%) |
Mar 06, 2014 | 14.25 | 14.25 | 13.69 | 13.84 | 61,936 | -0.51(-3.55%) |
Mar 05, 2014 | 14.36 | 14.47 | 14.02 | 14.35 | 25,021 | -0.10(-0.69%) |
Mar 04, 2014 | 14.40 | 14.50 | 14.29 | 14.45 | 12,470 | +0.15(+1.05%) |
Mar 03, 2014 | 14.35 | 14.47 | 14.20 | 14.30 | 16,980 | -0.07(-0.49%) |
Feb 28, 2014 | 14.35 | 14.49 | 14.28 | 14.37 | 8,834 | +0.03(+0.21%) |
Feb 27, 2014 | 14.15 | 14.41 | 14.11 | 14.34 | 9,888 | +0.09(+0.63%) |
Feb 26, 2014 | 14.31 | 14.33 | 14.07 | 14.25 | 2,575 | +0.10(+0.71%) |
Feb 25, 2014 | 14.20 | 14.29 | 14.00 | 14.15 | 3,829 | -0.18(-1.26%) |
Feb 24, 2014 | 13.89 | 14.39 | 13.89 | 14.33 | 10,695 | +0.30(+2.14%) |
Feb 21, 2014 | 14.52 | 14.79 | 13.90 | 14.03 | 16,741 | -0.58(-3.97%) |
Feb 20, 2014 | 14.61 | 14.73 | 14.60 | 14.61 | 3,818 | -0.05(-0.34%) |
Feb 19, 2014 | 14.31 | 14.98 | 14.31 | 14.66 | 9,982 | +0.44(+3.09%) |
Feb 18, 2014 | 14.14 | 14.44 | 13.92 | 14.22 | 5,812 | +0.16(+1.14%) |
Feb 14, 2014 | 14.18 | 14.06 | 14.06 | 14.06 | 2,300 | -0.04(-0.28%) |
Feb 13, 2014 | 13.97 | 14.25 | 13.70 | 14.10 | 9,095 | +0.25(+1.81%) |
Feb 12, 2014 | 13.97 | 14.25 | 13.80 | 13.85 | 12,473 | -0.03(-0.22%) |
Feb 11, 2014 | 14.03 | 14.09 | 13.75 | 13.88 | 3,582 | +0.08(+0.58%) |
Feb 10, 2014 | 13.80 | 13.99 | 13.80 | 13.80 | 7,636 | +0.09(+0.66%) |
Feb 07, 2014 | 13.69 | 13.76 | 13.69 | 13.71 | 1,728 | +0.04(+0.29%) |
Feb 06, 2014 | 13.38 | 13.91 | 13.38 | 13.67 | 11,945 | +0.25(+1.86%) |
Feb 05, 2014 | 13.66 | 13.66 | 13.40 | 13.42 | 9,166 | -0.30(-2.19%) |
Feb 04, 2014 | 13.80 | 13.85 | 13.72 | 13.72 | 9,469 | +0.06(+0.44%) |
Feb 03, 2014 | 13.76 | 13.84 | 13.54 | 13.66 | 12,172 | -0.19(-1.37%) |
Jan 31, 2014 | 13.77 | 13.87 | 13.23 | 13.85 | 15,529 | -0.09(-0.65%) |
Jan 30, 2014 | 14.01 | 14.06 | 13.91 | 13.94 | 16,658 | -0.11(-0.78%) |
Jan 29, 2014 | 14.11 | 14.15 | 14.00 | 14.05 | 9,808 | -0.24(-1.68%) |
Jan 28, 2014 | 14.26 | 14.99 | 14.26 | 14.29 | 11,338 | +0.11(+0.78%) |
Jan 27, 2014 | 14.69 | 14.70 | 14.18 | 14.18 | 13,879 | -0.32(-2.21%) |
Jan 24, 2014 | 14.36 | 14.66 | 14.35 | 14.50 | 18,643 | -0.33(-2.23%) |
Jan 23, 2014 | 14.79 | 14.98 | 14.66 | 14.83 | 6,563 | +0.08(+0.54%) |
Jan 22, 2014 | 14.69 | 14.92 | 14.69 | 14.75 | 2,108 | +0.06(+0.41%) |
Jan 21, 2014 | 14.90 | 14.90 | 14.66 | 14.69 | 14,045 | -0.19(-1.28%) |
Jan 17, 2014 | 14.99 | 14.88 | 14.88 | 14.88 | 52,600 | -0.34(-2.23%) |
Jan 16, 2014 | 15.43 | 15.45 | 15.22 | 15.22 | 3,163 | -0.16(-1.04%) |
Jan 15, 2014 | 15.50 | 15.55 | 15.24 | 15.38 | 6,238 | +0.02(+0.13%) |
Jan 14, 2014 | 15.30 | 15.54 | 15.06 | 15.36 | 8,385 | -0.05(-0.32%) |
Jan 13, 2014 | 15.68 | 15.75 | 15.27 | 15.41 | 14,176 | -0.27(-1.72%) |
Jan 10, 2014 | 16.00 | 16.00 | 15.44 | 15.68 | 66,936 | -0.32(-2.00%) |
Jan 09, 2014 | 15.85 | 16.00 | 15.83 | 16.00 | 28,209 | +0.25(+1.59%) |
Jan 08, 2014 | 15.64 | 15.90 | 15.64 | 15.75 | 11,067 | +0.18(+1.16%) |
Jan 07, 2014 | 15.04 | 15.57 | 15.04 | 15.57 | 47,530 | +0.46(+3.04%) |
Jan 06, 2014 | 15.20 | 15.25 | 14.86 | 15.11 | 16,802 | +0.02(+0.13%) |
Jan 03, 2014 | 15.20 | 15.25 | 14.80 | 15.09 | 5,623 | +0.21(+1.41%) |