Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.59 | 14.05 | 13.59 | 13.97 | 34,737 | +0.30(+2.19%) |
Mar 28, 2014 | 13.74 | 13.92 | 13.43 | 13.67 | 277,682 | +0.08(+0.59%) |
Mar 27, 2014 | 13.76 | 13.79 | 13.55 | 13.59 | 69,310 | -0.22(-1.59%) |
Mar 26, 2014 | 14.07 | 14.08 | 13.72 | 13.81 | 51,830 | -0.39(-2.75%) |
Mar 25, 2014 | 14.35 | 14.44 | 14.14 | 14.20 | 13,522 | -0.17(-1.18%) |
Mar 24, 2014 | 14.71 | 14.71 | 14.27 | 14.37 | 45,228 | -0.21(-1.44%) |
Mar 21, 2014 | 14.75 | 14.75 | 14.47 | 14.58 | 14,783 | -0.04(-0.27%) |
Mar 20, 2014 | 14.75 | 14.81 | 14.54 | 14.62 | 54,038 | -0.07(-0.48%) |
Mar 19, 2014 | 14.62 | 15.16 | 14.50 | 14.69 | 26,040 | -0.09(-0.61%) |
Mar 18, 2014 | 14.68 | 14.78 | 14.43 | 14.78 | 71,241 | -0.17(-1.14%) |
Mar 17, 2014 | 14.35 | 14.95 | 14.30 | 14.95 | 95,878 | +0.69(+4.84%) |
Mar 14, 2014 | 14.47 | 14.47 | 14.19 | 14.26 | 124,320 | -0.05(-0.35%) |
Mar 13, 2014 | 13.70 | 14.31 | 13.70 | 14.31 | 9,486 | +0.56(+4.07%) |
Mar 12, 2014 | 13.83 | 13.97 | 13.72 | 13.75 | 16,998 | -0.37(-2.62%) |
Mar 11, 2014 | 14.20 | 14.25 | 14.04 | 14.12 | 79,186 | +0.00(+0.00%) |
Mar 10, 2014 | 14.20 | 14.29 | 14.03 | 14.12 | 12,100 | -0.01(-0.07%) |
Mar 07, 2014 | 14.12 | 14.31 | 13.97 | 14.13 | 17,155 | +0.01(+0.07%) |
Mar 06, 2014 | 14.59 | 14.65 | 14.11 | 14.12 | 22,999 | -0.23(-1.60%) |
Mar 05, 2014 | 14.04 | 14.39 | 13.86 | 14.35 | 8,662 | +0.10(+0.70%) |
Mar 04, 2014 | 14.11 | 14.30 | 14.07 | 14.25 | 10,534 | +0.18(+1.28%) |
Mar 03, 2014 | 14.04 | 14.18 | 13.82 | 14.07 | 14,430 | -0.21(-1.47%) |
Feb 28, 2014 | 13.94 | 14.38 | 13.94 | 14.28 | 9,212 | +0.37(+2.66%) |
Feb 27, 2014 | 14.38 | 14.38 | 13.87 | 13.91 | 20,230 | -0.47(-3.27%) |
Feb 26, 2014 | 13.77 | 14.43 | 13.77 | 14.38 | 19,378 | +0.56(+4.05%) |
Feb 25, 2014 | 13.85 | 13.89 | 13.73 | 13.82 | 3,227 | -0.06(-0.43%) |
Feb 24, 2014 | 13.96 | 13.98 | 13.86 | 13.88 | 10,248 | -0.04(-0.29%) |
Feb 21, 2014 | 13.82 | 13.96 | 13.82 | 13.92 | 2,752 | +0.10(+0.72%) |
Feb 20, 2014 | 13.91 | 14.04 | 13.80 | 13.82 | 16,424 | -0.07(-0.50%) |
Feb 19, 2014 | 13.97 | 14.05 | 13.88 | 13.89 | 7,000 | -0.15(-1.07%) |
Feb 18, 2014 | 14.37 | 14.38 | 14.01 | 14.04 | 24,703 | -0.28(-1.98%) |
Feb 14, 2014 | 14.17 | 14.32 | 14.32 | 14.32 | 2,100 | +0.18(+1.30%) |
Feb 13, 2014 | 13.94 | 14.30 | 13.86 | 14.14 | 20,535 | +0.24(+1.73%) |
Feb 12, 2014 | 14.02 | 14.02 | 13.89 | 13.90 | 4,338 | -0.08(-0.57%) |
Feb 11, 2014 | 13.90 | 14.01 | 13.89 | 13.98 | 6,101 | +0.08(+0.58%) |
Feb 10, 2014 | 14.01 | 14.01 | 13.87 | 13.90 | 1,874 | -0.04(-0.29%) |
Feb 07, 2014 | 14.06 | 14.14 | 13.93 | 13.94 | 15,375 | -0.08(-0.57%) |
Feb 06, 2014 | 13.84 | 14.25 | 13.74 | 14.02 | 20,325 | +0.30(+2.19%) |
Feb 05, 2014 | 13.95 | 13.95 | 13.63 | 13.72 | 17,194 | -0.36(-2.56%) |
Feb 04, 2014 | 13.90 | 14.22 | 13.80 | 14.08 | 7,213 | +0.23(+1.66%) |
Feb 03, 2014 | 14.46 | 14.56 | 13.65 | 13.85 | 26,005 | -0.53(-3.69%) |
Jan 31, 2014 | 14.16 | 14.65 | 14.16 | 14.38 | 16,003 | +0.37(+2.64%) |
Jan 30, 2014 | 13.60 | 14.32 | 13.60 | 14.01 | 12,693 | +0.53(+3.93%) |
Jan 29, 2014 | 13.75 | 13.79 | 13.48 | 13.48 | 5,808 | -0.24(-1.75%) |
Jan 28, 2014 | 13.34 | 13.72 | 13.34 | 13.72 | 6,104 | +0.31(+2.31%) |
Jan 27, 2014 | 13.32 | 13.47 | 13.19 | 13.41 | 10,570 | +0.26(+1.98%) |
Jan 24, 2014 | 13.59 | 13.66 | 13.15 | 13.15 | 21,223 | -0.31(-2.30%) |
Jan 23, 2014 | 13.72 | 13.72 | 13.46 | 13.46 | 8,681 | -0.19(-1.39%) |
Jan 22, 2014 | 13.79 | 13.79 | 13.62 | 13.65 | 6,017 | -0.12(-0.87%) |
Jan 21, 2014 | 13.76 | 13.90 | 13.68 | 13.77 | 15,271 | +0.71(+5.44%) |
Jan 17, 2014 | 13.83 | 13.06 | 13.06 | 13.06 | 16,300 | -0.73(-5.29%) |
Jan 16, 2014 | 13.51 | 13.85 | 13.51 | 13.79 | 12,968 | +0.37(+2.76%) |
Jan 15, 2014 | 13.47 | 13.62 | 13.42 | 13.42 | 10,016 | -0.05(-0.37%) |
Jan 14, 2014 | 13.32 | 13.77 | 13.23 | 13.47 | 24,412 | -2.24(-14.26%) |
Jan 13, 2014 | 13.31 | 15.71 | 13.20 | 15.71 | 11,080 | +2.51(+19.02%) |
Jan 10, 2014 | 13.39 | 13.53 | 13.09 | 13.20 | 12,873 | -0.35(-2.58%) |
Jan 09, 2014 | 13.21 | 13.57 | 13.21 | 13.55 | 23,004 | +0.30(+2.26%) |
Jan 08, 2014 | 13.14 | 13.41 | 13.14 | 13.25 | 39,212 | +0.09(+0.68%) |
Jan 07, 2014 | 13.30 | 13.32 | 13.16 | 13.16 | 24,054 | -0.18(-1.35%) |
Jan 06, 2014 | 13.35 | 13.35 | 13.29 | 13.34 | 13,251 | +0.04(+0.30%) |
Jan 03, 2014 | 13.19 | 13.34 | 13.16 | 13.30 | 9,713 | +0.20(+1.53%) |