Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.52 | 14.62 | 14.30 | 14.53 | 50,139 | +0.05(+0.32%) |
Mar 28, 2014 | 14.19 | 14.53 | 14.18 | 14.49 | 77,015 | +0.30(+2.11%) |
Mar 27, 2014 | 14.13 | 14.25 | 13.95 | 14.19 | 57,215 | +0.02(+0.16%) |
Mar 26, 2014 | 14.24 | 14.29 | 14.02 | 14.16 | 73,358 | -0.03(-0.22%) |
Mar 25, 2014 | 14.19 | 14.22 | 14.06 | 14.19 | 58,187 | +0.10(+0.71%) |
Mar 24, 2014 | 14.02 | 14.15 | 13.79 | 14.09 | 42,000 | +0.08(+0.55%) |
Mar 21, 2014 | 14.06 | 14.13 | 13.94 | 14.02 | 157,777 | -0.04(-0.27%) |
Mar 20, 2014 | 14.01 | 14.10 | 13.92 | 14.05 | 55,125 | -0.02(-0.16%) |
Mar 19, 2014 | 14.09 | 14.25 | 13.95 | 14.08 | 120,698 | -0.05(-0.33%) |
Mar 18, 2014 | 14.18 | 14.18 | 13.99 | 14.12 | 102,618 | -0.02(-0.11%) |
Mar 17, 2014 | 14.09 | 14.25 | 14.09 | 14.14 | 36,212 | +0.08(+0.55%) |
Mar 14, 2014 | 13.99 | 14.25 | 13.98 | 14.06 | 51,890 | +0.00(+0.00%) |
Mar 13, 2014 | 14.02 | 14.15 | 13.93 | 14.06 | 37,875 | +0.05(+0.33%) |
Mar 12, 2014 | 13.49 | 14.02 | 13.49 | 14.02 | 135,138 | +0.47(+3.46%) |
Mar 11, 2014 | 14.08 | 14.08 | 13.49 | 13.55 | 60,201 | -0.54(-3.82%) |
Mar 10, 2014 | 14.04 | 14.09 | 13.87 | 14.09 | 32,025 | -0.02(-0.11%) |
Mar 07, 2014 | 14.59 | 14.59 | 13.86 | 14.10 | 39,823 | -0.40(-2.76%) |
Mar 06, 2014 | 14.52 | 14.58 | 14.42 | 14.50 | 57,109 | -0.02(-0.16%) |
Mar 05, 2014 | 14.27 | 14.53 | 14.25 | 14.52 | 41,189 | +0.22(+1.56%) |
Mar 04, 2014 | 14.29 | 14.55 | 14.11 | 14.30 | 161,418 | +0.16(+1.14%) |
Mar 03, 2014 | 14.30 | 14.43 | 14.13 | 14.14 | 64,393 | -0.22(-1.50%) |
Feb 28, 2014 | 14.53 | 14.59 | 14.32 | 14.35 | 84,161 | -0.14(-0.95%) |
Feb 27, 2014 | 14.52 | 14.60 | 14.42 | 14.49 | 43,707 | -0.11(-0.74%) |
Feb 26, 2014 | 14.60 | 14.62 | 14.52 | 14.60 | 131,807 | +0.02(+0.11%) |
Feb 25, 2014 | 14.60 | 14.62 | 14.54 | 14.59 | 34,806 | +0.00(+0.00%) |
Feb 24, 2014 | 14.44 | 14.72 | 14.40 | 14.59 | 42,702 | +0.12(+0.80%) |
Feb 21, 2014 | 14.49 | 14.64 | 14.39 | 14.47 | 122,567 | +0.02(+0.11%) |
Feb 20, 2014 | 14.08 | 14.51 | 13.97 | 14.45 | 53,905 | +0.43(+3.07%) |
Feb 19, 2014 | 14.05 | 14.19 | 13.90 | 14.02 | 64,020 | -0.10(-0.71%) |
Feb 18, 2014 | 14.10 | 14.14 | 13.97 | 14.12 | 42,785 | +0.08(+0.60%) |
Feb 14, 2014 | 13.92 | 14.04 | 14.04 | 14.04 | 79,381 | +0.16(+1.16%) |
Feb 13, 2014 | 13.52 | 13.95 | 13.52 | 13.88 | 32,391 | +0.33(+2.44%) |
Feb 12, 2014 | 13.52 | 13.61 | 13.46 | 13.55 | 44,773 | +0.08(+0.57%) |
Feb 11, 2014 | 13.29 | 13.55 | 13.26 | 13.47 | 42,150 | +0.24(+1.80%) |
Feb 10, 2014 | 13.20 | 13.23 | 13.09 | 13.23 | 32,749 | -0.02(-0.17%) |
Feb 07, 2014 | 13.27 | 13.27 | 13.04 | 13.26 | 62,497 | +0.01(+0.06%) |
Feb 06, 2014 | 13.05 | 13.26 | 12.99 | 13.25 | 102,006 | +0.18(+1.35%) |
Feb 05, 2014 | 13.09 | 13.16 | 12.93 | 13.07 | 49,055 | -0.11(-0.82%) |
Feb 04, 2014 | 13.23 | 13.27 | 12.99 | 13.18 | 130,533 | -0.02(-0.17%) |
Feb 03, 2014 | 13.28 | 13.28 | 12.94 | 13.20 | 237,578 | -0.07(-0.52%) |
Jan 31, 2014 | 13.23 | 13.45 | 13.14 | 13.27 | 48,348 | -0.15(-1.14%) |
Jan 30, 2014 | 13.09 | 13.52 | 13.09 | 13.42 | 44,644 | +0.40(+3.07%) |
Jan 29, 2014 | 12.90 | 13.20 | 12.76 | 13.03 | 114,088 | +0.04(+0.30%) |
Jan 28, 2014 | 12.95 | 13.08 | 12.71 | 12.99 | 160,155 | +0.02(+0.12%) |
Jan 27, 2014 | 13.46 | 13.56 | 12.96 | 12.97 | 41,464 | -0.53(-3.93%) |
Jan 24, 2014 | 13.41 | 13.60 | 13.23 | 13.50 | 96,022 | -0.03(-0.23%) |
Jan 23, 2014 | 13.58 | 13.59 | 13.38 | 13.53 | 29,092 | -0.06(-0.45%) |
Jan 22, 2014 | 13.74 | 13.74 | 13.51 | 13.59 | 29,830 | -0.08(-0.56%) |
Jan 21, 2014 | 13.56 | 13.72 | 13.37 | 13.67 | 65,678 | +0.22(+1.66%) |
Jan 17, 2014 | 13.52 | 13.45 | 13.45 | 13.45 | 81,333 | -0.12(-0.91%) |
Jan 16, 2014 | 13.46 | 13.68 | 13.35 | 13.57 | 76,929 | +0.08(+0.57%) |
Jan 15, 2014 | 13.69 | 13.72 | 13.48 | 13.49 | 31,419 | -0.20(-1.46%) |
Jan 14, 2014 | 13.58 | 13.73 | 13.53 | 13.69 | 68,577 | +0.15(+1.14%) |
Jan 13, 2014 | 13.52 | 13.58 | 13.39 | 13.54 | 47,159 | -0.04(-0.28%) |
Jan 10, 2014 | 13.51 | 13.66 | 13.37 | 13.58 | 30,807 | +0.11(+0.80%) |
Jan 09, 2014 | 13.54 | 13.59 | 13.27 | 13.47 | 31,369 | -0.06(-0.45%) |
Jan 08, 2014 | 13.73 | 13.73 | 13.39 | 13.53 | 43,053 | -0.24(-1.73%) |
Jan 07, 2014 | 13.76 | 13.87 | 13.54 | 13.77 | 43,944 | +0.02(+0.17%) |
Jan 06, 2014 | 13.79 | 13.79 | 13.62 | 13.75 | 90,092 | +0.03(+0.22%) |
Jan 03, 2014 | 13.43 | 13.80 | 13.42 | 13.72 | 256,772 | +0.27(+2.00%) |