Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.62 | 15.51 | 14.19 | 14.73 | 231,212 | +0.27(+1.88%) |
Mar 28, 2014 | 14.54 | 15.15 | 14.03 | 14.46 | 268,223 | -0.10(-0.71%) |
Mar 27, 2014 | 14.25 | 15.12 | 13.65 | 14.56 | 328,217 | +0.37(+2.60%) |
Mar 26, 2014 | 15.63 | 15.84 | 14.19 | 14.19 | 365,528 | -1.27(-8.21%) |
Mar 25, 2014 | 15.25 | 15.88 | 15.05 | 15.46 | 604,256 | +0.34(+2.23%) |
Mar 24, 2014 | 16.46 | 16.64 | 15.06 | 15.12 | 467,229 | -1.23(-7.52%) |
Mar 21, 2014 | 17.44 | 18.13 | 16.30 | 16.35 | 622,651 | -1.02(-5.89%) |
Mar 20, 2014 | 17.58 | 18.05 | 16.98 | 17.38 | 194,993 | -0.30(-1.72%) |
Mar 19, 2014 | 17.88 | 17.99 | 17.21 | 17.68 | 223,566 | -0.16(-0.87%) |
Mar 18, 2014 | 17.69 | 17.96 | 17.49 | 17.84 | 285,905 | +0.22(+1.25%) |
Mar 17, 2014 | 17.89 | 17.90 | 17.32 | 17.62 | 269,509 | -0.12(-0.69%) |
Mar 14, 2014 | 17.30 | 18.12 | 17.25 | 17.74 | 179,798 | +0.36(+2.09%) |
Mar 13, 2014 | 17.49 | 17.68 | 16.73 | 17.38 | 212,987 | -0.06(-0.37%) |
Mar 12, 2014 | 16.84 | 17.47 | 16.84 | 17.44 | 245,015 | +0.36(+2.08%) |
Mar 11, 2014 | 17.05 | 17.49 | 16.78 | 17.09 | 388,353 | +0.15(+0.88%) |
Mar 10, 2014 | 16.73 | 17.09 | 16.00 | 16.94 | 507,376 | +0.13(+0.77%) |
Mar 07, 2014 | 15.68 | 16.98 | 15.06 | 16.81 | 595,261 | +1.20(+7.68%) |
Mar 06, 2014 | 16.84 | 16.85 | 15.53 | 15.61 | 500,274 | -1.17(-6.99%) |
Mar 05, 2014 | 16.49 | 16.84 | 16.19 | 16.78 | 166,472 | +0.38(+2.29%) |
Mar 04, 2014 | 16.19 | 16.84 | 16.19 | 16.41 | 262,674 | +0.56(+3.51%) |
Mar 03, 2014 | 16.19 | 16.45 | 15.59 | 15.85 | 323,966 | -0.67(-4.04%) |
Feb 28, 2014 | 17.82 | 18.19 | 16.16 | 16.52 | 547,398 | -1.24(-6.97%) |
Feb 27, 2014 | 17.12 | 17.98 | 16.26 | 17.75 | 691,043 | +1.19(+7.15%) |
Feb 26, 2014 | 15.85 | 17.23 | 15.71 | 16.57 | 440,050 | +0.81(+5.14%) |
Feb 25, 2014 | 15.79 | 16.16 | 15.34 | 15.76 | 222,416 | +0.05(+0.33%) |
Feb 24, 2014 | 15.37 | 16.01 | 15.24 | 15.71 | 213,729 | +0.46(+3.04%) |
Feb 21, 2014 | 15.21 | 15.50 | 14.80 | 15.24 | 231,508 | +0.07(+0.45%) |
Feb 20, 2014 | 14.40 | 15.36 | 14.02 | 15.17 | 207,759 | +0.89(+6.26%) |
Feb 19, 2014 | 14.64 | 14.73 | 14.25 | 14.28 | 187,558 | -0.35(-2.39%) |
Feb 18, 2014 | 14.26 | 14.70 | 14.04 | 14.63 | 214,316 | +0.58(+4.15%) |
Feb 14, 2014 | 14.17 | 14.05 | 14.05 | 14.05 | 141,430 | -0.19(-1.32%) |
Feb 13, 2014 | 14.38 | 14.69 | 13.94 | 14.24 | 245,500 | -0.28(-1.96%) |
Feb 12, 2014 | 14.69 | 14.75 | 14.14 | 14.52 | 227,369 | -0.10(-0.71%) |
Feb 11, 2014 | 14.27 | 14.80 | 14.09 | 14.62 | 300,244 | +0.34(+2.36%) |
Feb 10, 2014 | 13.19 | 14.56 | 12.96 | 14.29 | 382,598 | +1.25(+9.59%) |
Feb 07, 2014 | 13.04 | 13.59 | 12.76 | 13.04 | 992,004 | +0.06(+0.50%) |
Feb 06, 2014 | 12.82 | 13.28 | 12.72 | 12.97 | 201,187 | +0.29(+2.25%) |
Feb 05, 2014 | 13.50 | 13.50 | 12.53 | 12.69 | 265,895 | -0.78(-5.77%) |
Feb 04, 2014 | 13.39 | 13.62 | 13.13 | 13.46 | 239,607 | +0.08(+0.58%) |
Feb 03, 2014 | 14.32 | 14.54 | 13.16 | 13.39 | 626,107 | -0.97(-6.77%) |
Jan 31, 2014 | 14.37 | 14.59 | 14.01 | 14.36 | 445,258 | -0.10(-0.67%) |
Jan 30, 2014 | 13.89 | 14.82 | 13.77 | 14.46 | 250,699 | +0.86(+6.34%) |
Jan 29, 2014 | 14.00 | 14.00 | 13.46 | 13.59 | 151,440 | -0.48(-3.40%) |
Jan 28, 2014 | 13.52 | 14.53 | 13.50 | 14.07 | 256,535 | +0.64(+4.77%) |
Jan 27, 2014 | 14.23 | 14.89 | 12.73 | 13.43 | 430,737 | -0.59(-4.20%) |
Jan 24, 2014 | 14.97 | 15.27 | 13.99 | 14.02 | 299,242 | -1.01(-6.72%) |
Jan 23, 2014 | 16.20 | 16.20 | 14.76 | 15.03 | 402,241 | -1.18(-7.27%) |
Jan 22, 2014 | 15.59 | 16.46 | 15.40 | 16.21 | 262,818 | +0.65(+4.20%) |
Jan 21, 2014 | 15.38 | 15.84 | 15.08 | 15.56 | 754,347 | +0.21(+1.35%) |
Jan 17, 2014 | 15.71 | 15.35 | 15.35 | 15.35 | 259,546 | -0.19(-1.21%) |
Jan 16, 2014 | 14.67 | 15.95 | 14.65 | 15.54 | 875,594 | +0.93(+6.39%) |
Jan 15, 2014 | 14.28 | 14.79 | 14.19 | 14.60 | 938,560 | +0.32(+2.27%) |
Jan 14, 2014 | 14.13 | 14.55 | 14.02 | 14.28 | 1,100,757 | +0.26(+1.85%) |
Jan 13, 2014 | 14.10 | 14.20 | 13.94 | 14.02 | 309,156 | -0.09(-0.64%) |
Jan 10, 2014 | 14.31 | 15.09 | 13.94 | 14.11 | 523,408 | -0.16(-1.09%) |
Jan 09, 2014 | 13.92 | 15.16 | 13.83 | 14.27 | 813,911 | +0.39(+2.80%) |
Jan 08, 2014 | 13.91 | 14.01 | 13.76 | 13.88 | 194,946 | -0.03(-0.19%) |
Jan 07, 2014 | 13.85 | 13.96 | 13.61 | 13.91 | 332,892 | +0.10(+0.70%) |
Jan 06, 2014 | 13.89 | 13.92 | 13.63 | 13.81 | 119,119 | +0.02(+0.14%) |
Jan 03, 2014 | 13.53 | 13.81 | 13.50 | 13.79 | 97,708 | +0.27(+2.01%) |