Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.76 | 15.11 | 14.67 | 14.89 | 217,169 | +0.16(+1.09%) |
Mar 28, 2014 | 14.72 | 15.38 | 14.71 | 14.73 | 358,568 | +0.02(+0.14%) |
Mar 27, 2014 | 14.72 | 14.90 | 14.40 | 14.71 | 245,647 | +0.02(+0.14%) |
Mar 26, 2014 | 15.00 | 15.28 | 14.69 | 14.69 | 317,525 | -0.21(-1.41%) |
Mar 25, 2014 | 14.93 | 15.15 | 14.66 | 14.90 | 229,251 | +0.08(+0.54%) |
Mar 24, 2014 | 14.95 | 15.10 | 14.74 | 14.82 | 394,874 | -0.10(-0.67%) |
Mar 21, 2014 | 14.99 | 15.16 | 14.83 | 14.92 | 545,798 | +0.02(+0.13%) |
Mar 20, 2014 | 14.82 | 15.11 | 14.73 | 14.90 | 356,033 | +0.01(+0.07%) |
Mar 19, 2014 | 14.56 | 14.95 | 14.47 | 14.89 | 376,406 | +0.34(+2.34%) |
Mar 18, 2014 | 14.21 | 14.58 | 14.13 | 14.55 | 242,510 | +0.33(+2.32%) |
Mar 17, 2014 | 14.49 | 14.83 | 14.22 | 14.22 | 235,912 | -0.19(-1.32%) |
Mar 14, 2014 | 13.99 | 14.44 | 13.85 | 14.41 | 530,907 | +0.32(+2.27%) |
Mar 13, 2014 | 15.26 | 15.42 | 14.02 | 14.09 | 901,952 | -1.33(-8.63%) |
Mar 12, 2014 | 14.52 | 16.08 | 14.51 | 15.42 | 647,323 | -0.24(-1.53%) |
Mar 11, 2014 | 15.39 | 16.16 | 14.47 | 15.66 | 475,085 | -0.54(-3.33%) |
Mar 10, 2014 | 15.84 | 16.24 | 15.80 | 16.20 | 267,207 | +0.33(+2.08%) |
Mar 07, 2014 | 15.91 | 16.14 | 15.43 | 15.87 | 224,478 | +0.07(+0.44%) |
Mar 06, 2014 | 16.43 | 16.43 | 15.77 | 15.80 | 371,205 | -0.65(-3.95%) |
Mar 05, 2014 | 16.64 | 16.73 | 16.27 | 16.45 | 190,150 | -0.22(-1.32%) |
Mar 04, 2014 | 16.96 | 17.16 | 16.62 | 16.67 | 331,016 | -0.06(-0.36%) |
Mar 03, 2014 | 16.80 | 17.00 | 16.42 | 16.73 | 190,596 | -0.23(-1.36%) |
Feb 28, 2014 | 17.45 | 17.61 | 16.92 | 16.96 | 301,080 | -0.46(-2.64%) |
Feb 27, 2014 | 16.93 | 17.46 | 16.74 | 17.42 | 195,976 | +0.46(+2.71%) |
Feb 26, 2014 | 16.63 | 17.24 | 16.49 | 16.96 | 202,536 | +0.38(+2.29%) |
Feb 25, 2014 | 16.87 | 16.87 | 16.44 | 16.58 | 147,991 | -0.37(-2.18%) |
Feb 24, 2014 | 16.60 | 17.17 | 16.45 | 16.95 | 375,953 | +0.35(+2.11%) |
Feb 21, 2014 | 16.77 | 17.00 | 16.39 | 16.60 | 212,378 | -0.06(-0.36%) |
Feb 20, 2014 | 16.38 | 16.81 | 16.19 | 16.66 | 165,241 | +0.35(+2.15%) |
Feb 19, 2014 | 16.53 | 16.98 | 16.27 | 16.31 | 312,877 | -0.19(-1.15%) |
Feb 18, 2014 | 15.67 | 17.00 | 15.62 | 16.50 | 533,845 | +0.83(+5.30%) |
Feb 14, 2014 | 15.63 | 15.67 | 15.67 | 15.67 | 123,000 | -0.02(-0.13%) |
Feb 13, 2014 | 15.19 | 15.96 | 15.19 | 15.69 | 301,518 | +0.39(+2.55%) |
Feb 12, 2014 | 15.36 | 15.60 | 15.17 | 15.30 | 176,657 | +0.00(+0.00%) |
Feb 11, 2014 | 15.25 | 15.42 | 14.95 | 15.30 | 132,050 | +0.07(+0.46%) |
Feb 10, 2014 | 15.23 | 15.28 | 14.81 | 15.23 | 154,465 | -0.02(-0.13%) |
Feb 07, 2014 | 15.45 | 15.50 | 15.00 | 15.25 | 183,131 | -0.15(-0.97%) |
Feb 06, 2014 | 15.13 | 15.50 | 14.98 | 15.40 | 328,121 | +0.32(+2.12%) |
Feb 05, 2014 | 14.80 | 15.17 | 14.40 | 15.08 | 319,945 | +0.22(+1.48%) |
Feb 04, 2014 | 14.70 | 15.23 | 14.66 | 14.86 | 271,097 | +0.23(+1.57%) |
Feb 03, 2014 | 15.09 | 15.34 | 14.46 | 14.63 | 246,062 | -0.46(-3.05%) |
Jan 31, 2014 | 15.01 | 15.47 | 15.01 | 15.09 | 213,662 | -0.18(-1.18%) |
Jan 30, 2014 | 15.17 | 15.36 | 15.14 | 15.27 | 159,695 | +0.20(+1.33%) |
Jan 29, 2014 | 15.26 | 15.54 | 14.95 | 15.07 | 205,387 | -0.34(-2.21%) |
Jan 28, 2014 | 15.17 | 15.52 | 14.98 | 15.41 | 253,018 | +0.23(+1.52%) |
Jan 27, 2014 | 15.23 | 15.47 | 14.89 | 15.18 | 302,218 | -0.06(-0.39%) |
Jan 24, 2014 | 15.29 | 15.63 | 15.07 | 15.24 | 241,255 | -0.12(-0.78%) |
Jan 23, 2014 | 15.39 | 15.48 | 15.23 | 15.36 | 167,644 | -0.14(-0.90%) |
Jan 22, 2014 | 15.54 | 15.57 | 15.32 | 15.50 | 177,515 | -0.03(-0.19%) |
Jan 21, 2014 | 15.78 | 15.90 | 15.42 | 15.53 | 190,633 | -0.11(-0.70%) |
Jan 17, 2014 | 15.29 | 15.64 | 15.64 | 15.64 | 233,900 | +0.28(+1.82%) |
Jan 16, 2014 | 14.88 | 16.22 | 14.88 | 15.36 | 536,250 | +0.48(+3.23%) |
Jan 15, 2014 | 14.58 | 15.03 | 14.20 | 14.88 | 320,639 | +0.30(+2.06%) |
Jan 14, 2014 | 14.62 | 14.82 | 14.44 | 14.58 | 247,107 | -0.02(-0.14%) |
Jan 13, 2014 | 14.84 | 15.20 | 14.49 | 14.60 | 282,541 | -0.33(-2.21%) |
Jan 10, 2014 | 14.84 | 15.14 | 14.73 | 14.93 | 268,124 | +0.05(+0.34%) |
Jan 09, 2014 | 14.90 | 14.91 | 14.56 | 14.88 | 237,976 | +0.00(+0.00%) |
Jan 08, 2014 | 14.91 | 15.13 | 14.81 | 14.88 | 248,329 | -0.08(-0.53%) |
Jan 07, 2014 | 14.61 | 15.16 | 14.61 | 14.96 | 308,910 | +0.40(+2.75%) |
Jan 06, 2014 | 14.61 | 14.79 | 14.41 | 14.56 | 325,748 | +0.01(+0.07%) |
Jan 03, 2014 | 14.43 | 14.61 | 14.25 | 14.55 | 206,514 | +0.13(+0.90%) |