Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.78 | 15.47 | 14.76 | 15.26 | 1,550,493 | +0.56(+3.83%) |
Mar 28, 2014 | 14.54 | 15.02 | 14.54 | 14.70 | 1,024,028 | +0.15(+1.05%) |
Mar 27, 2014 | 14.89 | 15.05 | 14.48 | 14.54 | 1,153,332 | -0.34(-2.31%) |
Mar 26, 2014 | 15.28 | 15.48 | 14.80 | 14.89 | 1,284,471 | -0.31(-2.07%) |
Mar 25, 2014 | 15.59 | 15.70 | 15.13 | 15.20 | 1,210,726 | -0.33(-2.12%) |
Mar 24, 2014 | 15.38 | 15.57 | 15.25 | 15.53 | 1,525,076 | +0.24(+1.58%) |
Mar 21, 2014 | 15.44 | 15.60 | 15.19 | 15.29 | 2,764,914 | -0.08(-0.52%) |
Mar 20, 2014 | 15.33 | 15.49 | 15.11 | 15.37 | 1,604,501 | -0.05(-0.33%) |
Mar 19, 2014 | 15.99 | 16.13 | 15.38 | 15.42 | 1,662,249 | -0.66(-4.13%) |
Mar 18, 2014 | 16.21 | 16.21 | 15.96 | 16.08 | 1,272,450 | -0.09(-0.54%) |
Mar 17, 2014 | 15.84 | 16.36 | 15.82 | 16.17 | 2,430,214 | +0.44(+2.78%) |
Mar 14, 2014 | 15.60 | 15.95 | 15.60 | 15.73 | 1,676,421 | +0.11(+0.70%) |
Mar 13, 2014 | 15.96 | 16.13 | 15.53 | 15.62 | 1,974,011 | -0.17(-1.06%) |
Mar 12, 2014 | 15.46 | 15.89 | 15.37 | 15.79 | 1,308,876 | +0.21(+1.36%) |
Mar 11, 2014 | 15.60 | 15.92 | 15.43 | 15.58 | 2,150,427 | -0.09(-0.61%) |
Mar 10, 2014 | 15.48 | 15.88 | 15.34 | 15.67 | 3,206,891 | +0.20(+1.27%) |
Mar 07, 2014 | 15.30 | 15.50 | 15.08 | 15.48 | 1,580,304 | +0.23(+1.48%) |
Mar 06, 2014 | 14.97 | 15.39 | 14.65 | 15.25 | 2,527,636 | +0.31(+2.05%) |
Mar 05, 2014 | 15.11 | 15.15 | 14.66 | 14.94 | 2,095,654 | -0.09(-0.63%) |
Mar 04, 2014 | 14.55 | 15.30 | 14.54 | 15.04 | 2,820,740 | +0.66(+4.62%) |
Mar 03, 2014 | 14.35 | 14.78 | 14.11 | 14.38 | 3,698,663 | +0.39(+2.77%) |
Feb 28, 2014 | 14.10 | 14.17 | 13.89 | 13.99 | 2,103,101 | -0.04(-0.31%) |
Feb 27, 2014 | 13.48 | 14.10 | 13.43 | 14.03 | 3,197,420 | +0.55(+4.06%) |
Feb 26, 2014 | 13.24 | 14.19 | 12.96 | 13.48 | 5,892,386 | +0.55(+4.23%) |
Feb 25, 2014 | 12.78 | 13.18 | 12.65 | 12.94 | 3,250,957 | +0.12(+0.97%) |
Feb 24, 2014 | 12.73 | 13.24 | 12.59 | 12.81 | 5,414,601 | -0.10(-0.79%) |
Feb 21, 2014 | 12.23 | 14.01 | 12.07 | 12.92 | 16,559,320 | +0.66(+5.42%) |
Feb 20, 2014 | 12.02 | 12.35 | 12.00 | 12.25 | 1,420,273 | +0.26(+2.19%) |
Feb 19, 2014 | 12.19 | 12.34 | 11.99 | 11.99 | 1,588,855 | -0.20(-1.68%) |
Feb 18, 2014 | 12.08 | 12.28 | 12.05 | 12.19 | 2,322,314 | +0.19(+1.58%) |
Feb 14, 2014 | 11.77 | 12.00 | 12.00 | 12.00 | 3,162,271 | +0.26(+2.24%) |
Feb 13, 2014 | 11.44 | 11.79 | 11.23 | 11.74 | 1,506,016 | +0.25(+2.16%) |
Feb 12, 2014 | 11.61 | 11.65 | 11.44 | 11.49 | 1,351,057 | -0.08(-0.69%) |
Feb 11, 2014 | 11.70 | 11.85 | 11.51 | 11.57 | 1,908,405 | -0.15(-1.31%) |
Feb 10, 2014 | 10.73 | 11.81 | 10.67 | 11.72 | 5,555,278 | +0.95(+8.81%) |
Feb 07, 2014 | 10.70 | 10.80 | 10.41 | 10.78 | 1,262,721 | +0.12(+1.10%) |
Feb 06, 2014 | 10.01 | 10.75 | 9.966 | 10.66 | 1,437,159 | +0.66(+6.57%) |
Feb 05, 2014 | 10.13 | 10.28 | 9.958 | 10.00 | 1,308,637 | -0.17(-1.65%) |
Feb 04, 2014 | 9.695 | 10.29 | 9.695 | 10.17 | 1,708,028 | +0.50(+5.13%) |
Feb 03, 2014 | 9.754 | 9.893 | 9.506 | 9.674 | 1,712,674 | -0.17(-1.71%) |
Jan 31, 2014 | 9.747 | 10.00 | 9.681 | 9.841 | 1,412,486 | -0.03(-0.30%) |
Jan 30, 2014 | 9.936 | 10.10 | 9.827 | 9.871 | 1,546,603 | -0.04(-0.37%) |
Jan 29, 2014 | 10.55 | 10.61 | 9.867 | 9.907 | 3,075,612 | -0.73(-6.86%) |
Jan 28, 2014 | 10.78 | 10.94 | 10.56 | 10.64 | 980,971 | -0.15(-1.35%) |
Jan 27, 2014 | 10.91 | 10.98 | 10.61 | 10.78 | 928,227 | -0.10(-0.94%) |
Jan 24, 2014 | 11.18 | 11.21 | 10.87 | 10.89 | 1,141,962 | -0.34(-3.06%) |
Jan 23, 2014 | 11.40 | 11.43 | 11.13 | 11.23 | 846,436 | -0.18(-1.60%) |
Jan 22, 2014 | 11.29 | 11.57 | 11.21 | 11.41 | 1,089,966 | +0.17(+1.49%) |
Jan 21, 2014 | 11.10 | 11.35 | 11.07 | 11.24 | 819,040 | +0.16(+1.45%) |
Jan 17, 2014 | 11.23 | 11.08 | 11.08 | 11.08 | 1,827,069 | -0.17(-1.49%) |
Jan 16, 2014 | 11.29 | 11.45 | 11.21 | 11.25 | 1,281,406 | -0.11(-0.96%) |
Jan 15, 2014 | 11.35 | 11.53 | 11.28 | 11.36 | 912,538 | +0.01(+0.13%) |
Jan 14, 2014 | 11.04 | 11.36 | 10.99 | 11.35 | 1,183,496 | +0.29(+2.64%) |
Jan 13, 2014 | 11.84 | 11.97 | 11.03 | 11.05 | 2,895,166 | -0.78(-6.60%) |
Jan 10, 2014 | 11.45 | 11.85 | 11.30 | 11.83 | 2,354,937 | +0.39(+3.45%) |
Jan 09, 2014 | 10.71 | 11.48 | 10.68 | 11.44 | 3,927,821 | +0.76(+7.11%) |
Jan 08, 2014 | 10.73 | 10.97 | 10.63 | 10.68 | 1,987,720 | -0.09(-0.81%) |
Jan 07, 2014 | 10.75 | 10.88 | 10.69 | 10.77 | 1,169,795 | +0.03(+0.27%) |
Jan 06, 2014 | 10.72 | 10.78 | 10.48 | 10.74 | 1,087,713 | +0.02(+0.20%) |
Jan 03, 2014 | 10.74 | 10.91 | 10.61 | 10.72 | 1,074,620 | +0.01(+0.14%) |