Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.08 | 16.57 | 15.91 | 16.25 | 1,633,001 | +0.31(+1.94%) |
Mar 28, 2014 | 16.60 | 16.87 | 15.53 | 15.94 | 1,150,494 | -0.58(-3.51%) |
Mar 27, 2014 | 16.60 | 17.33 | 15.73 | 16.52 | 1,399,063 | -0.10(-0.60%) |
Mar 26, 2014 | 16.63 | 18.14 | 16.41 | 16.62 | 2,579,157 | +0.20(+1.22%) |
Mar 25, 2014 | 17.17 | 17.73 | 16.09 | 16.42 | 1,014,389 | -0.70(-4.09%) |
Mar 24, 2014 | 18.75 | 19.25 | 16.75 | 17.12 | 1,849,866 | -1.59(-8.50%) |
Mar 21, 2014 | 18.18 | 18.92 | 17.45 | 18.71 | 3,868,014 | +0.65(+3.60%) |
Mar 20, 2014 | 18.35 | 18.68 | 17.81 | 18.06 | 1,100,663 | -0.43(-2.33%) |
Mar 19, 2014 | 18.74 | 19.00 | 18.10 | 18.49 | 735,386 | -0.18(-0.96%) |
Mar 18, 2014 | 17.99 | 18.80 | 17.99 | 18.67 | 1,181,582 | +0.64(+3.55%) |
Mar 17, 2014 | 17.76 | 18.48 | 17.74 | 18.03 | 643,717 | +0.38(+2.15%) |
Mar 14, 2014 | 16.97 | 18.13 | 16.79 | 17.65 | 1,240,993 | +0.12(+0.68%) |
Mar 13, 2014 | 16.50 | 18.00 | 16.43 | 17.53 | 3,304,007 | +1.54(+9.63%) |
Mar 12, 2014 | 14.98 | 16.03 | 14.86 | 15.99 | 681,991 | +0.83(+5.47%) |
Mar 11, 2014 | 15.34 | 16.13 | 14.98 | 15.16 | 572,886 | -0.17(-1.11%) |
Mar 10, 2014 | 15.30 | 15.40 | 14.95 | 15.33 | 277,223 | +0.01(+0.07%) |
Mar 07, 2014 | 15.08 | 15.36 | 14.43 | 15.32 | 644,964 | +0.34(+2.27%) |
Mar 06, 2014 | 15.39 | 15.41 | 14.51 | 14.98 | 643,817 | -0.36(-2.35%) |
Mar 05, 2014 | 15.57 | 15.57 | 15.19 | 15.34 | 384,664 | -0.25(-1.60%) |
Mar 04, 2014 | 15.73 | 15.97 | 15.53 | 15.59 | 570,500 | +0.16(+1.04%) |
Mar 03, 2014 | 14.75 | 15.55 | 14.45 | 15.43 | 853,363 | +0.30(+1.98%) |
Feb 28, 2014 | 16.05 | 16.55 | 14.95 | 15.13 | 1,073,873 | -0.88(-5.50%) |
Feb 27, 2014 | 15.01 | 16.25 | 14.94 | 16.01 | 1,409,273 | +0.94(+6.24%) |
Feb 26, 2014 | 15.05 | 15.80 | 14.95 | 15.07 | 1,000,759 | +0.05(+0.33%) |
Feb 25, 2014 | 14.63 | 15.24 | 14.55 | 15.02 | 1,346,073 | +0.38(+2.60%) |
Feb 24, 2014 | 14.07 | 14.69 | 13.94 | 14.64 | 1,259,193 | +0.70(+5.02%) |
Feb 21, 2014 | 13.82 | 14.75 | 13.75 | 13.94 | 1,928,795 | +0.22(+1.60%) |
Feb 20, 2014 | 13.52 | 13.78 | 13.24 | 13.72 | 628,813 | +0.26(+1.93%) |
Feb 19, 2014 | 13.42 | 13.78 | 13.16 | 13.46 | 587,355 | -0.09(-0.66%) |
Feb 18, 2014 | 13.55 | 14.23 | 13.36 | 13.55 | 984,158 | +0.09(+0.67%) |
Feb 14, 2014 | 13.43 | 13.46 | 13.46 | 13.46 | 848,900 | +0.06(+0.45%) |
Feb 13, 2014 | 11.99 | 14.14 | 11.27 | 13.40 | 2,970,726 | +0.84(+6.69%) |
Feb 12, 2014 | 11.91 | 12.60 | 11.78 | 12.56 | 937,276 | +0.63(+5.28%) |
Feb 11, 2014 | 12.24 | 12.46 | 11.70 | 11.93 | 840,840 | -0.24(-1.97%) |
Feb 10, 2014 | 11.30 | 12.24 | 11.20 | 12.17 | 1,013,906 | +0.81(+7.13%) |
Feb 07, 2014 | 10.50 | 11.49 | 10.45 | 11.36 | 886,162 | +0.86(+8.19%) |
Feb 06, 2014 | 10.85 | 10.97 | 10.46 | 10.50 | 592,400 | -0.33(-3.05%) |
Feb 05, 2014 | 11.31 | 11.39 | 10.00 | 10.83 | 1,271,174 | -0.58(-5.08%) |
Feb 04, 2014 | 11.14 | 11.98 | 11.10 | 11.41 | 993,064 | +0.30(+2.70%) |
Feb 03, 2014 | 12.64 | 12.93 | 10.85 | 11.11 | 4,365,039 | -2.12(-16.02%) |
Jan 31, 2014 | 13.21 | 15.59 | 12.60 | 13.23 | 7,661,178 | +0.17(+1.30%) |
Jan 30, 2014 | 12.45 | 13.35 | 12.35 | 13.06 | 1,627,272 | +0.78(+6.35%) |
Jan 29, 2014 | 12.40 | 12.75 | 12.21 | 12.28 | 717,621 | -0.16(-1.29%) |
Jan 28, 2014 | 12.48 | 13.19 | 12.36 | 12.44 | 796,550 | +0.02(+0.16%) |
Jan 27, 2014 | 12.93 | 13.16 | 11.77 | 12.42 | 1,104,325 | -0.48(-3.72%) |
Jan 24, 2014 | 13.00 | 13.16 | 12.65 | 12.90 | 1,012,929 | -0.34(-2.57%) |
Jan 23, 2014 | 13.48 | 13.56 | 13.11 | 13.24 | 848,420 | -0.38(-2.79%) |
Jan 22, 2014 | 13.34 | 13.80 | 13.21 | 13.62 | 926,660 | +0.38(+2.87%) |
Jan 21, 2014 | 13.44 | 13.95 | 13.10 | 13.24 | 1,340,423 | -0.03(-0.23%) |
Jan 17, 2014 | 13.29 | 13.27 | 13.27 | 13.27 | 760,900 | -0.02(-0.15%) |
Jan 16, 2014 | 13.60 | 14.08 | 13.16 | 13.29 | 1,075,364 | -0.37(-2.71%) |
Jan 15, 2014 | 12.95 | 13.72 | 12.91 | 13.66 | 1,728,668 | +0.71(+5.48%) |
Jan 14, 2014 | 12.53 | 13.05 | 12.36 | 12.95 | 796,372 | +0.51(+4.10%) |
Jan 13, 2014 | 12.78 | 13.10 | 12.26 | 12.44 | 876,059 | -0.30(-2.35%) |
Jan 10, 2014 | 12.07 | 12.78 | 12.04 | 12.74 | 760,616 | +0.66(+5.46%) |
Jan 09, 2014 | 12.25 | 12.43 | 11.85 | 12.08 | 787,043 | -0.08(-0.66%) |
Jan 08, 2014 | 12.09 | 12.52 | 12.09 | 12.16 | 686,089 | -0.12(-0.98%) |
Jan 07, 2014 | 12.35 | 12.53 | 12.18 | 12.28 | 457,266 | +0.00(+0.00%) |
Jan 06, 2014 | 12.80 | 12.86 | 12.21 | 12.28 | 744,755 | -0.36(-2.85%) |
Jan 03, 2014 | 12.57 | 12.95 | 12.43 | 12.64 | 800,775 | +0.04(+0.32%) |